Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Home Depot (NY: HD )

325.91 -2.79 (-0.85%)
Official Closing Price Updated: 7:00 PM EDT, May 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 353.34 354.38 347.84 348.44 3,421,400 -4.09(-1.16%)
Jan 30, 2024 349.96 354.33 349.50 352.53 2,366,039 +1.38(+0.39%)
Jan 29, 2024 350.60 351.81 348.49 351.14 2,766,875 +0.39(+0.11%)
Jan 26, 2024 346.97 352.48 346.52 350.75 3,219,117 +4.27(+1.23%)
Jan 25, 2024 348.07 348.36 343.80 346.48 3,101,054 +3.65(+1.07%)
Jan 24, 2024 347.43 348.35 342.62 342.82 3,518,821 -3.46(-1.00%)
Jan 23, 2024 351.29 351.32 344.59 346.29 3,938,562 -5.84(-1.66%)
Jan 22, 2024 354.76 356.83 351.13 352.12 4,045,324 -5.65(-1.58%)
Jan 19, 2024 354.21 358.31 351.72 357.77 3,276,539 +4.45(+1.26%)
Jan 18, 2024 351.56 354.12 349.50 353.32 2,542,161 +2.17(+0.62%)
Jan 17, 2024 352.06 355.15 349.51 351.14 2,680,471 -2.69(-0.76%)
Jan 16, 2024 353.47 355.04 351.65 353.84 3,716,711 +2.69(+0.76%)
Jan 12, 2024 353.94 353.94 348.90 351.15 1,982,005 -0.81(-0.23%)
Jan 11, 2024 352.52 356.38 348.74 351.96 3,576,182 -0.27(-0.08%)
Jan 10, 2024 346.13 352.29 345.82 352.23 4,160,233 +10.47(+3.06%)
Jan 09, 2024 341.38 344.64 340.83 341.76 2,368,111 -1.72(-0.50%)
Jan 08, 2024 339.03 343.99 338.85 343.47 2,770,549 +4.93(+1.46%)
Jan 05, 2024 333.54 339.43 333.49 338.55 2,698,847 +4.30(+1.28%)
Jan 04, 2024 335.58 338.53 334.20 334.25 3,698,842 +0.32(+0.10%)
Jan 03, 2024 338.09 338.31 332.28 333.93 3,351,944 -6.73(-1.98%)
Jan 02, 2024 339.80 342.85 338.82 340.66 2,870,375 -1.45(-0.42%)
Dec 29, 2023 341.40 343.10 338.63 342.11 10,459,880 -0.80(-0.23%)
Dec 28, 2023 344.04 344.57 341.37 342.91 2,896,561 -1.15(-0.34%)
Dec 27, 2023 345.43 345.52 342.73 344.07 2,800,809 -0.77(-0.22%)
Dec 26, 2023 343.97 345.61 343.70 344.84 1,606,186 +0.71(+0.21%)
Dec 22, 2023 344.57 346.84 342.25 344.12 2,056,481 -0.38(-0.11%)
Dec 21, 2023 347.36 347.74 342.56 344.50 2,830,825 +0.31(+0.09%)
Dec 20, 2023 346.50 350.23 343.85 344.19 3,293,622 -3.37(-0.97%)
Dec 19, 2023 346.96 348.44 345.91 347.56 4,715,130 +1.24(+0.36%)
Dec 18, 2023 349.18 350.37 345.83 346.32 4,477,586 -3.15(-0.90%)
Dec 15, 2023 343.76 349.84 342.31 349.47 11,369,418 +2.16(+0.62%)
Dec 14, 2023 345.26 348.55 343.54 347.30 7,691,793 +8.30(+2.45%)
Dec 13, 2023 330.61 339.43 327.66 339.00 5,739,287 +10.07(+3.06%)
Dec 12, 2023 326.21 330.24 326.09 328.93 2,935,922 +1.85(+0.56%)
Dec 11, 2023 325.59 327.84 324.60 327.09 3,566,064 +4.80(+1.49%)
Dec 08, 2023 321.82 323.09 320.90 322.29 2,926,959 +0.30(+0.09%)
Dec 07, 2023 321.93 323.22 320.52 321.99 2,777,168 +0.06(+0.02%)
Dec 06, 2023 320.84 324.11 320.06 321.93 3,070,088 +2.58(+0.81%)
Dec 05, 2023 317.88 319.77 315.91 319.36 3,311,525 -0.51(-0.16%)
Dec 04, 2023 315.53 320.92 314.88 319.87 3,877,398 +4.34(+1.38%)
Dec 01, 2023 309.81 316.00 308.99 315.53 3,660,697 +6.05(+1.96%)
Nov 30, 2023 308.54 309.74 304.64 309.48 5,057,973 +2.44(+0.79%)
Nov 29, 2023 310.04 310.04 306.93 307.04 3,185,648 -0.23(-0.07%)
Nov 28, 2023 304.69 308.48 303.39 307.26 3,178,133 +2.37(+0.78%)
Nov 27, 2023 304.67 306.82 303.74 304.89 3,051,501 +0.21(+0.07%)
Nov 24, 2023 303.18 305.34 302.33 304.68 1,284,855 +1.47(+0.49%)
Nov 22, 2023 301.43 303.85 300.53 303.20 2,930,466 +3.79(+1.26%)
Nov 21, 2023 299.64 300.13 296.48 299.42 3,036,069 -2.79(-0.92%)
Nov 20, 2023 301.23 303.67 299.81 302.21 3,527,543 +0.90(+0.30%)
Nov 17, 2023 302.52 302.73 299.53 301.31 2,825,250 +0.81(+0.27%)
Nov 16, 2023 299.95 301.98 298.43 300.50 3,175,607 -1.72(-0.57%)
Nov 15, 2023 298.20 302.94 298.11 302.21 4,064,242 +4.47(+1.50%)
Nov 14, 2023 295.06 302.26 294.32 297.74 8,107,536 +15.26(+5.40%)
Nov 13, 2023 282.21 284.31 281.67 282.48 4,663,732 -3.45(-1.21%)
Nov 10, 2023 283.62 285.94 281.23 285.94 3,726,032 +3.65(+1.29%)
Nov 09, 2023 286.29 287.06 282.10 282.29 4,138,432 -7.89(-2.72%)
Nov 08, 2023 289.31 292.23 288.41 290.18 2,503,443 +1.13(+0.39%)
Nov 07, 2023 288.90 290.26 287.87 289.05 2,679,465 +0.20(+0.07%)
Nov 06, 2023 289.03 290.69 287.54 288.86 2,947,479 -1.02(-0.35%)
Nov 03, 2023 288.48 292.04 288.46 289.88 3,132,637 +1.06(+0.37%)
Nov 02, 2023 284.62 288.95 284.38 288.82 3,696,968 +7.75(+2.76%)
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.