Home Depot (NY: HD )

384.01 +0.77 (+0.20%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 174.74 175.36 166.35 167.48 8,181,128 -8.42(-4.79%)
Mar 30, 2020 170.94 177.79 168.29 175.91 7,732,952 +4.98(+2.91%)
Mar 27, 2020 169.08 176.16 167.29 170.93 7,939,185 -4.18(-2.39%)
Mar 26, 2020 164.59 177.79 163.71 175.11 11,338,809 +12.06(+7.40%)
Mar 25, 2020 165.43 171.81 161.46 163.04 12,816,315 -2.66(-1.60%)
Mar 24, 2020 155.53 166.55 154.30 165.70 16,356,589 +20.03(+13.75%)
Mar 23, 2020 134.61 147.94 131.27 145.67 13,642,686 +9.19(+6.73%)
Mar 20, 2020 146.02 152.69 136.18 136.48 14,049,201 -8.06(-5.57%)
Mar 19, 2020 137.39 146.13 127.38 144.54 15,046,592 +4.93(+3.53%)
Mar 18, 2020 143.34 145.61 126.15 139.60 16,357,516 -16.16(-10.37%)
Mar 17, 2020 150.89 156.78 139.31 155.76 18,095,334 +7.79(+5.26%)
Mar 16, 2020 163.23 166.94 146.31 147.97 13,968,879 -36.52(-19.79%)
Mar 13, 2020 179.81 184.62 170.43 184.49 11,473,893 +13.53(+7.91%)
Mar 12, 2020 175.29 185.31 165.81 170.96 12,178,184 -20.00(-10.47%)
Mar 11, 2020 194.92 196.58 188.82 190.97 8,090,700 -10.15(-5.04%)
Mar 10, 2020 193.55 201.23 188.01 201.11 8,085,454 +13.58(+7.24%)
Mar 09, 2020 190.57 192.63 184.67 187.53 11,354,049 -16.08(-7.90%)
Mar 06, 2020 202.78 205.20 198.04 203.62 8,304,853 -5.61(-2.68%)
Mar 05, 2020 210.82 213.51 207.75 209.23 7,263,169 -5.59(-2.60%)
Mar 04, 2020 207.62 215.03 206.55 214.82 7,596,196 +11.71(+5.76%)
Mar 03, 2020 204.97 210.13 201.00 203.11 9,462,223 -1.78(-0.87%)
Mar 02, 2020 196.01 204.94 194.69 204.89 8,022,755 +10.78(+5.55%)
Feb 28, 2020 194.81 196.98 189.20 194.11 13,259,081 -6.14(-3.07%)
Feb 27, 2020 205.90 209.24 200.10 200.25 8,541,063 -9.40(-4.48%)
Feb 26, 2020 213.05 214.78 208.79 209.65 7,814,317 -1.87(-0.88%)
Feb 25, 2020 219.29 220.06 210.72 211.52 9,041,422 -2.07(-0.97%)
Feb 24, 2020 212.50 216.62 211.80 213.59 5,997,601 -5.03(-2.30%)
Feb 21, 2020 219.65 220.41 217.42 218.61 4,355,500 -1.50(-0.68%)
Feb 20, 2020 217.14 220.20 215.77 220.11 4,153,156 +3.01(+1.39%)
Feb 19, 2020 218.23 218.75 216.54 217.10 3,043,603 -0.27(-0.12%)
Feb 18, 2020 218.17 219.30 216.67 217.37 3,246,232 -0.97(-0.44%)
Feb 14, 2020 216.92 218.49 216.20 218.34 3,188,908 +2.38(+1.10%)
Feb 13, 2020 214.72 217.06 214.21 215.96 2,769,889 +0.69(+0.32%)
Feb 12, 2020 215.75 215.90 212.82 215.27 4,030,224 -0.04(-0.02%)
Feb 11, 2020 214.40 216.04 214.03 215.31 3,021,542 +0.92(+0.43%)
Feb 10, 2020 210.82 214.40 210.45 214.40 2,881,931 +2.95(+1.39%)
Feb 07, 2020 212.82 213.44 210.75 211.45 2,756,276 -1.37(-0.64%)
Feb 06, 2020 212.07 213.32 211.61 212.82 4,410,795 +0.65(+0.31%)
Feb 05, 2020 211.27 212.36 210.16 212.17 4,341,530 +2.77(+1.32%)
Feb 04, 2020 208.53 210.61 208.53 209.40 3,932,923 +3.08(+1.49%)
Feb 03, 2020 205.21 208.09 204.36 206.31 5,724,598 +3.06(+1.51%)
Jan 31, 2020 207.58 207.82 203.06 203.25 5,953,265 -4.18(-2.01%)
Jan 30, 2020 206.72 207.88 206.34 207.43 5,257,725 -1.10(-0.53%)
Jan 29, 2020 209.31 210.18 207.97 208.53 2,877,511 +0.14(+0.07%)
Jan 28, 2020 206.56 209.62 206.15 208.38 4,064,691 +2.38(+1.15%)
Jan 27, 2020 203.34 207.14 203.34 206.00 4,035,261 -0.72(-0.35%)
Jan 24, 2020 208.92 209.78 205.44 206.72 5,013,707 -1.47(-0.71%)
Jan 23, 2020 206.84 209.24 205.51 208.20 5,182,461 +0.67(+0.32%)
Jan 22, 2020 208.32 210.76 207.51 207.53 4,522,930 -0.05(-0.02%)
Jan 21, 2020 206.31 208.20 205.89 207.57 5,469,323 +0.93(+0.45%)
Jan 17, 2020 204.60 207.26 203.97 206.65 8,955,092 +2.75(+1.35%)
Jan 16, 2020 201.32 203.93 200.84 203.89 6,042,146 +3.77(+1.88%)
Jan 15, 2020 198.06 200.47 197.93 200.12 3,862,215 +1.59(+0.80%)
Jan 14, 2020 198.24 200.44 198.09 198.54 4,393,805 -0.47(-0.24%)
Jan 13, 2020 200.04 200.05 198.42 199.01 6,801,892 -0.78(-0.39%)
Jan 10, 2020 200.26 200.92 198.73 199.79 4,743,466 -0.86(-0.43%)
Jan 09, 2020 198.38 200.98 197.68 200.66 5,435,775 +3.03(+1.53%)
Jan 08, 2020 194.96 198.68 194.84 197.63 5,517,277 +2.91(+1.50%)
Jan 07, 2020 195.59 196.53 193.27 194.71 6,381,139 -1.28(-0.65%)
Jan 06, 2020 192.91 196.03 192.82 196.00 6,377,517 +0.92(+0.47%)
Jan 03, 2020 193.48 195.75 193.14 195.08 3,844,534 -0.65(-0.33%)
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.