Skip to main content

Home Depot (NY: HD )

334.87 +5.69 (+1.73%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 299.04 299.74 294.01 296.30 3,574,721 -1.31(-0.44%)
Sep 28, 2023 295.82 298.96 294.92 297.61 2,416,444 +1.64(+0.55%)
Sep 27, 2023 297.12 298.32 294.08 295.97 2,563,374 -0.71(-0.24%)
Sep 26, 2023 298.62 299.88 295.78 296.67 2,708,053 -3.87(-1.29%)
Sep 25, 2023 298.61 300.91 299.37 300.55 1,919,535 +0.75(+0.25%)
Sep 22, 2023 300.22 301.68 299.54 299.80 2,334,492 -1.01(-0.34%)
Sep 21, 2023 303.40 304.21 300.41 300.81 2,822,900 -4.02(-1.32%)
Sep 20, 2023 308.89 310.21 304.77 304.83 2,366,179 -3.68(-1.19%)
Sep 19, 2023 309.82 310.79 306.28 308.51 2,831,425 -2.60(-0.84%)
Sep 18, 2023 313.95 315.41 310.76 311.11 2,794,516 -4.06(-1.29%)
Sep 15, 2023 320.97 322.79 314.12 315.17 7,258,519 -8.07(-2.50%)
Sep 14, 2023 321.04 323.89 318.96 323.24 2,761,098 +3.68(+1.15%)
Sep 13, 2023 319.72 321.60 318.70 319.56 2,615,179 -0.39(-0.12%)
Sep 12, 2023 320.49 322.39 319.57 319.95 2,233,794 -2.05(-0.64%)
Sep 11, 2023 322.90 323.48 321.22 322.00 2,129,110 -0.33(-0.10%)
Sep 08, 2023 321.15 323.10 320.35 322.33 2,254,861 +0.28(+0.09%)
Sep 07, 2023 318.73 323.52 318.01 322.05 2,502,381 +2.37(+0.74%)
Sep 06, 2023 321.18 322.24 319.24 319.68 3,262,919 -1.75(-0.54%)
Sep 05, 2023 325.40 325.86 321.02 321.42 3,203,614 -5.20(-1.59%)
Sep 01, 2023 325.56 326.98 324.72 326.62 2,363,464 +2.73(+0.84%)
Aug 31, 2023 324.78 326.15 323.28 323.89 2,972,339 -0.32(-0.10%)
Aug 30, 2023 321.64 325.19 321.51 324.22 2,300,599 +3.28(+1.02%)
Aug 29, 2023 318.42 321.39 318.40 320.94 2,696,651 +3.38(+1.06%)
Aug 28, 2023 314.92 319.05 314.60 317.56 2,155,144 +2.97(+0.94%)
Aug 25, 2023 315.14 317.98 312.97 314.59 2,481,672 +0.26(+0.08%)
Aug 24, 2023 316.79 320.57 314.05 314.33 2,555,553 -3.41(-1.07%)
Aug 23, 2023 316.21 318.56 315.78 317.74 2,799,523 +1.57(+0.50%)
Aug 22, 2023 316.94 317.95 313.78 316.17 2,650,103 +0.41(+0.13%)
Aug 21, 2023 318.24 319.47 315.21 315.76 3,191,311 -3.22(-1.01%)
Aug 18, 2023 316.73 320.47 316.12 318.98 3,582,726 +0.09(+0.03%)
Aug 17, 2023 325.22 327.05 318.68 318.90 3,986,495 -5.60(-1.73%)
Aug 16, 2023 324.10 329.16 323.18 324.50 3,851,963 +0.87(+0.27%)
Aug 15, 2023 323.26 329.51 320.11 323.63 6,014,474 +2.13(+0.66%)
Aug 14, 2023 322.97 325.24 320.02 321.50 4,066,452 -1.13(-0.35%)
Aug 11, 2023 320.11 323.10 319.94 322.63 3,190,139 +1.67(+0.52%)
Aug 10, 2023 322.19 324.37 320.51 320.96 3,155,872 +1.16(+0.36%)
Aug 09, 2023 318.96 322.44 318.39 319.80 2,769,822 +0.39(+0.12%)
Aug 08, 2023 318.21 320.11 315.11 319.41 3,358,698 -1.32(-0.41%)
Aug 07, 2023 318.83 320.97 318.22 320.74 2,166,674 +2.67(+0.84%)
Aug 04, 2023 319.75 321.08 317.00 318.07 3,686,054 -3.33(-1.04%)
Aug 03, 2023 319.29 323.59 319.25 321.40 2,516,648 +1.31(+0.41%)
Aug 02, 2023 321.58 324.01 319.52 320.09 2,826,072 -3.48(-1.07%)
Aug 01, 2023 323.26 326.39 322.40 323.56 2,614,263 -1.72(-0.53%)
Jul 31, 2023 323.15 325.51 322.99 325.29 2,761,141 +2.41(+0.75%)
Jul 28, 2023 323.50 324.47 321.06 322.88 2,328,594 +1.62(+0.50%)
Jul 27, 2023 323.21 324.89 320.50 321.26 2,676,673 +0.12(+0.04%)
Jul 26, 2023 316.37 322.48 315.94 321.15 3,538,403 +4.35(+1.37%)
Jul 25, 2023 316.74 318.53 315.54 316.80 2,967,194 +0.02(+0.01%)
Jul 24, 2023 312.75 317.32 312.72 316.78 2,690,853 +4.52(+1.45%)
Jul 21, 2023 312.85 313.64 311.31 312.26 3,769,923 +1.34(+0.43%)
Jul 20, 2023 312.13 313.22 309.74 310.92 2,157,037 -0.38(-0.12%)
Jul 19, 2023 308.88 311.75 308.57 311.30 2,422,221 +2.65(+0.86%)
Jul 18, 2023 306.47 310.17 304.14 308.65 2,377,657 +0.69(+0.22%)
Jul 17, 2023 307.63 309.68 306.10 307.95 2,055,401 -0.44(-0.14%)
Jul 14, 2023 306.77 308.78 306.17 308.39 3,019,474 +1.85(+0.60%)
Jul 13, 2023 309.95 310.26 305.44 306.54 3,320,148 -2.85(-0.92%)
Jul 12, 2023 308.21 313.03 307.92 309.39 5,439,964 +3.76(+1.23%)
Jul 11, 2023 304.89 306.51 302.78 305.63 2,990,510 +3.29(+1.09%)
Jul 10, 2023 295.43 302.58 295.43 302.33 3,331,864 +7.28(+2.47%)
Jul 07, 2023 294.25 297.80 293.18 295.05 3,029,474 +0.77(+0.26%)
Jul 06, 2023 298.98 300.09 293.82 294.28 4,957,289 -8.56(-2.82%)
Jul 05, 2023 302.55 304.30 302.05 302.84 2,561,990 +0.76(+0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.