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

Home Depot (NY: HD )

329.05 +5.39 (+1.67%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 30, 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 (%)
Mar 28, 2024 384.46 381.02 380.99 380.95 4,198,616 -2.27(-0.59%)
Mar 27, 2024 378.22 383.65 378.11 383.23 2,554,252 +5.92(+1.57%)
Mar 26, 2024 379.77 381.61 376.78 377.31 2,739,172 -3.56(-0.93%)
Mar 25, 2024 386.41 387.17 380.25 380.86 2,702,262 -6.72(-1.73%)
Mar 22, 2024 391.96 393.68 387.40 387.59 3,029,655 -4.89(-1.24%)
Mar 21, 2024 385.73 394.13 385.61 392.47 4,266,036 +10.72(+2.81%)
Mar 20, 2024 376.80 382.22 373.63 381.76 2,769,325 +4.96(+1.32%)
Mar 19, 2024 372.30 376.84 370.55 376.79 3,517,828 +7.45(+2.02%)
Mar 18, 2024 373.89 374.99 368.58 369.34 3,479,697 -1.31(-0.35%)
Mar 15, 2024 371.54 375.81 369.97 370.65 9,299,105 -2.03(-0.54%)
Mar 14, 2024 375.39 377.57 369.60 372.68 3,904,521 -3.70(-0.98%)
Mar 13, 2024 373.43 380.07 373.19 376.37 3,787,536 +4.42(+1.19%)
Mar 12, 2024 369.94 373.31 369.83 371.95 2,863,183 +3.00(+0.81%)
Mar 11, 2024 369.00 370.40 366.32 368.95 2,853,499 -1.82(-0.49%)
Mar 08, 2024 372.41 374.02 369.53 370.77 2,177,945 -3.18(-0.85%)
Mar 07, 2024 375.26 377.67 372.98 373.95 2,283,788 -0.88(-0.24%)
Mar 06, 2024 375.92 377.19 373.30 374.83 2,513,391 +1.23(+0.33%)
Mar 05, 2024 375.23 376.10 372.19 373.60 3,050,644 -1.89(-0.50%)
Mar 04, 2024 378.00 379.61 375.24 375.50 2,652,514 -4.03(-1.06%)
Mar 01, 2024 375.49 380.16 374.96 379.53 2,786,593 +3.79(+1.01%)
Feb 29, 2024 373.94 376.89 373.31 375.74 4,439,751 +2.96(+0.79%)
Feb 28, 2024 370.75 374.98 370.26 372.77 2,312,057 +2.02(+0.55%)
Feb 27, 2024 367.89 370.99 365.86 370.75 2,896,489 +3.91(+1.07%)
Feb 26, 2024 368.73 370.08 365.97 366.84 2,492,804 -0.36(-0.10%)
Feb 23, 2024 367.31 369.45 365.51 367.20 3,442,400 +0.61(+0.17%)
Feb 22, 2024 362.73 368.18 362.45 366.58 3,430,965 +7.12(+1.98%)
Feb 21, 2024 355.97 360.43 354.35 359.47 3,320,290 +1.54(+0.43%)
Feb 20, 2024 350.76 360.57 350.01 357.93 4,886,934 +0.22(+0.06%)
Feb 16, 2024 356.06 359.33 354.55 357.71 3,952,117 +1.25(+0.35%)
Feb 15, 2024 354.30 357.01 352.28 356.45 2,696,416 +2.81(+0.80%)
Feb 14, 2024 352.60 354.38 349.45 353.64 3,040,660 +0.63(+0.18%)
Feb 13, 2024 353.88 354.83 349.35 353.01 3,146,464 -7.76(-2.15%)
Feb 12, 2024 359.56 364.00 359.39 360.77 3,159,645 +2.27(+0.63%)
Feb 09, 2024 359.47 359.76 356.18 358.50 2,421,001 -0.56(-0.16%)
Feb 08, 2024 358.21 360.97 357.02 359.06 2,558,235 +1.02(+0.28%)
Feb 07, 2024 353.89 359.07 353.14 358.05 3,314,621 +6.36(+1.81%)
Feb 06, 2024 350.31 353.42 349.76 351.69 2,071,792 +1.10(+0.31%)
Feb 05, 2024 349.13 351.51 346.27 350.59 2,688,274 -2.06(-0.59%)
Feb 02, 2024 349.64 354.94 345.54 352.65 3,745,775 -2.80(-0.79%)
Feb 01, 2024 348.87 355.53 347.81 355.46 2,470,738 +7.02(+2.01%)
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%)
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.