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

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
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 (%)
Oct 30, 2020 245.34 246.07 239.14 243.41 4,245,359 -2.66(-1.08%)
Oct 29, 2020 246.13 249.79 243.96 246.08 3,146,476 -0.08(-0.03%)
Oct 28, 2020 246.64 249.76 245.22 246.16 3,567,058 -6.50(-2.57%)
Oct 27, 2020 252.79 255.29 252.00 252.66 3,302,682 +0.73(+0.29%)
Oct 26, 2020 255.21 256.94 248.24 251.93 3,189,817 -6.35(-2.46%)
Oct 23, 2020 257.71 258.45 255.13 258.28 1,918,273 +1.68(+0.65%)
Oct 22, 2020 259.13 260.72 256.13 256.60 3,053,917 -3.06(-1.18%)
Oct 21, 2020 260.46 262.86 258.53 259.66 2,523,310 -1.40(-0.54%)
Oct 20, 2020 260.23 264.48 259.31 261.05 2,500,064 +2.11(+0.81%)
Oct 19, 2020 264.45 264.77 258.62 258.94 2,660,650 -3.59(-1.37%)
Oct 16, 2020 263.07 267.09 262.16 262.53 3,407,025 +0.11(+0.04%)
Oct 15, 2020 259.30 264.89 258.39 262.42 2,958,141 +0.41(+0.16%)
Oct 14, 2020 264.22 264.94 260.24 262.01 2,433,750 -2.98(-1.13%)
Oct 13, 2020 260.74 265.37 260.74 265.00 2,958,296 +3.15(+1.20%)
Oct 12, 2020 262.29 263.14 261.07 261.85 2,642,424 +0.90(+0.35%)
Oct 09, 2020 260.53 262.18 259.27 260.94 2,454,408 +1.28(+0.49%)
Oct 08, 2020 259.05 260.06 256.61 259.67 2,471,435 +1.58(+0.61%)
Oct 07, 2020 256.32 259.19 255.54 258.09 3,750,935 +5.77(+2.29%)
Oct 06, 2020 257.82 258.28 251.68 252.32 3,278,097 -5.14(-2.00%)
Oct 05, 2020 256.38 257.75 255.27 257.46 2,553,540 +2.55(+1.00%)
Oct 02, 2020 250.92 256.53 250.16 254.91 3,225,245 +1.54(+0.61%)
Oct 01, 2020 255.03 255.54 251.75 253.37 2,954,799 -0.08(-0.03%)
Sep 30, 2020 249.59 255.46 248.71 253.45 5,236,474 +5.11(+2.06%)
Sep 29, 2020 249.52 249.92 247.43 248.34 2,245,217 -0.20(-0.08%)
Sep 28, 2020 248.18 250.26 246.69 248.54 3,354,000 +3.45(+1.41%)
Sep 25, 2020 241.11 246.55 240.86 245.09 2,693,165 +2.60(+1.07%)
Sep 24, 2020 242.50 246.14 240.83 242.49 3,391,562 -0.78(-0.32%)
Sep 23, 2020 251.36 252.46 241.56 243.26 4,894,093 -6.17(-2.47%)
Sep 22, 2020 247.95 249.63 246.99 249.44 3,255,299 +0.88(+0.35%)
Sep 21, 2020 248.12 249.06 243.25 248.56 3,886,449 -2.59(-1.03%)
Sep 18, 2020 254.09 255.39 247.15 251.15 6,654,185 -4.35(-1.70%)
Sep 17, 2020 253.63 258.02 252.77 255.50 3,469,889 -1.52(-0.59%)
Sep 16, 2020 260.66 261.55 256.16 257.03 3,702,684 -3.60(-1.38%)
Sep 15, 2020 258.31 261.65 257.71 260.63 4,573,692 +4.50(+1.76%)
Sep 14, 2020 254.22 257.79 253.73 256.13 3,348,101 +3.94(+1.56%)
Sep 11, 2020 250.05 253.70 249.57 252.19 4,086,151 +3.31(+1.33%)
Sep 10, 2020 253.72 256.44 247.48 248.88 3,458,035 -3.96(-1.57%)
Sep 09, 2020 248.66 255.30 248.01 252.84 5,209,247 +7.10(+2.89%)
Sep 08, 2020 243.78 247.36 239.85 245.74 5,741,147 -0.37(-0.15%)
Sep 04, 2020 251.48 252.59 241.55 246.10 5,756,245 -4.54(-1.81%)
Sep 03, 2020 262.20 262.57 248.39 250.64 5,891,303 -11.47(-4.38%)
Sep 02, 2020 259.97 262.88 258.83 262.11 3,795,000 +2.52(+0.97%)
Sep 01, 2020 257.86 260.26 257.38 259.59 3,564,483 +0.82(+0.32%)
Aug 31, 2020 258.74 260.27 256.81 258.77 4,521,619 -1.14(-0.44%)
Aug 28, 2020 261.74 262.22 258.53 259.91 3,414,748 -2.12(-0.81%)
Aug 27, 2020 265.29 265.96 260.15 262.03 3,777,928 -3.00(-1.13%)
Aug 26, 2020 261.22 265.20 259.89 265.03 4,405,011 +5.26(+2.03%)
Aug 25, 2020 260.80 260.99 257.73 259.76 3,143,867 -0.56(-0.22%)
Aug 24, 2020 258.73 260.42 255.94 260.33 4,877,900 +3.20(+1.24%)
Aug 21, 2020 254.17 257.42 252.76 257.13 6,062,635 +2.31(+0.91%)
Aug 20, 2020 254.69 255.93 253.69 254.82 3,885,946 -1.98(-0.77%)
Aug 19, 2020 260.97 261.44 255.95 256.80 5,492,013 -1.94(-0.75%)
Aug 18, 2020 262.28 263.81 256.96 258.74 7,635,380 -2.94(-1.12%)
Aug 17, 2020 258.19 262.57 257.44 261.68 6,125,795 +6.98(+2.74%)
Aug 14, 2020 255.24 256.01 253.46 254.70 2,743,166 -1.01(-0.39%)
Aug 13, 2020 255.25 256.61 253.96 255.71 2,425,497 +0.07(+0.03%)
Aug 12, 2020 253.97 256.90 251.44 255.63 4,261,623 +6.05(+2.42%)
Aug 11, 2020 252.10 253.63 249.12 249.59 3,657,846 +0.17(+0.07%)
Aug 10, 2020 247.32 249.66 246.75 249.41 2,635,990 +2.80(+1.14%)
Aug 07, 2020 245.68 249.59 244.95 246.61 3,135,078 +2.06(+0.84%)
Aug 06, 2020 242.03 245.52 241.97 244.55 2,426,713 +1.72(+0.71%)
Aug 05, 2020 243.66 243.66 241.39 242.83 2,163,157 -0.35(-0.15%)
Aug 04, 2020 242.06 243.21 239.53 243.19 2,449,054 +1.53(+0.63%)
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.