Home Depot (NY: HD )

389.86 -0.48 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 242.27 242.27 242.27 2,751,766 +0.33(+0.14%)
Dec 30, 2020 242.71 243.80 241.63 241.94 2,751,766 -0.85(-0.35%)
Dec 29, 2020 246.24 246.68 241.76 242.79 2,815,887 -2.79(-1.14%)
Dec 28, 2020 248.24 248.31 245.57 245.58 2,884,662 -1.52(-0.62%)
Dec 24, 2020 245.75 247.50 245.71 247.10 1,199,346 +1.01(+0.41%)
Dec 23, 2020 246.32 247.17 244.62 246.09 2,561,982 -0.21(-0.09%)
Dec 22, 2020 246.32 247.50 244.90 246.30 3,442,839 -0.87(-0.35%)
Dec 21, 2020 244.95 248.04 242.50 247.16 4,756,344 +0.49(+0.20%)
Dec 18, 2020 250.45 251.50 246.53 246.67 10,763,312 -3.21(-1.29%)
Dec 17, 2020 248.23 250.21 247.45 249.88 4,655,778 +4.00(+1.62%)
Dec 16, 2020 244.92 246.95 243.99 245.89 5,113,967 +1.47(+0.60%)
Dec 15, 2020 243.99 245.13 242.80 244.42 4,115,996 +2.19(+0.90%)
Dec 14, 2020 242.74 244.99 241.95 242.23 5,017,010 +0.94(+0.39%)
Dec 11, 2020 240.21 242.03 239.55 241.29 3,787,497 -0.24(-0.10%)
Dec 10, 2020 240.86 242.68 239.06 241.53 4,624,489 -0.70(-0.29%)
Dec 09, 2020 241.34 242.40 239.19 242.23 4,986,768 +3.52(+1.47%)
Dec 08, 2020 238.71 239.42 235.98 238.71 5,850,077 -0.84(-0.35%)
Dec 07, 2020 240.33 241.25 238.05 239.55 6,984,306 -1.23(-0.51%)
Dec 04, 2020 243.95 245.10 239.71 240.78 8,478,205 -3.78(-1.55%)
Dec 03, 2020 246.84 248.02 243.65 244.56 4,568,321 -2.70(-1.09%)
Dec 02, 2020 249.88 250.01 245.87 247.26 4,567,668 -3.65(-1.45%)
Dec 01, 2020 252.84 253.04 249.96 250.91 4,346,987 -0.73(-0.29%)
Nov 30, 2020 249.66 251.97 246.67 251.65 5,095,398 +1.29(+0.51%)
Nov 27, 2020 249.68 250.90 248.88 250.36 1,791,687 +1.84(+0.74%)
Nov 25, 2020 248.08 249.23 246.03 248.52 3,308,993 +0.59(+0.24%)
Nov 24, 2020 248.56 249.96 247.26 247.93 5,262,693 +1.73(+0.70%)
Nov 23, 2020 244.94 248.27 244.52 246.20 3,619,794 +1.44(+0.59%)
Nov 20, 2020 246.24 247.08 243.90 244.75 4,533,509 -1.02(-0.41%)
Nov 19, 2020 245.31 247.09 243.75 245.77 4,316,282 +1.00(+0.41%)
Nov 18, 2020 245.38 249.81 244.02 244.77 5,639,812 -2.40(-0.97%)
Nov 17, 2020 246.83 248.13 244.38 247.17 9,388,725 -6.44(-2.54%)
Nov 16, 2020 253.25 255.17 250.73 253.61 5,884,228 +2.18(+0.87%)
Nov 13, 2020 250.75 253.75 249.70 251.43 4,345,114 +0.84(+0.34%)
Nov 12, 2020 256.72 257.35 248.41 250.59 4,210,185 -1.37(-0.54%)
Nov 11, 2020 251.57 255.53 250.52 251.96 3,291,350 +1.98(+0.79%)
Nov 10, 2020 247.46 250.18 244.25 249.98 5,321,282 +5.08(+2.07%)
Nov 09, 2020 260.38 261.64 244.44 244.90 8,653,315 -12.94(-5.02%)
Nov 06, 2020 260.10 260.15 256.58 257.84 3,129,747 -1.46(-0.56%)
Nov 05, 2020 261.57 262.16 257.70 259.30 2,771,591 +2.84(+1.11%)
Nov 04, 2020 251.06 260.38 250.38 256.46 3,883,907 +4.85(+1.93%)
Nov 03, 2020 249.33 253.57 248.30 251.61 3,342,163 +6.01(+2.45%)
Nov 02, 2020 245.06 249.26 243.58 245.60 3,259,048 +3.66(+1.51%)
Oct 30, 2020 243.86 244.58 237.70 241.94 4,271,145 -2.65(-1.08%)
Oct 29, 2020 244.65 248.28 242.49 244.59 3,165,588 -0.08(-0.03%)
Oct 28, 2020 245.15 248.25 243.74 244.67 3,588,724 -6.46(-2.57%)
Oct 27, 2020 251.27 253.75 250.48 251.13 3,322,742 +0.73(+0.29%)
Oct 26, 2020 253.67 255.38 246.74 250.41 3,209,191 -6.31(-2.46%)
Oct 23, 2020 256.16 256.89 253.59 256.72 1,929,924 +1.67(+0.65%)
Oct 22, 2020 257.56 259.15 254.59 255.05 3,072,466 -3.04(-1.18%)
Oct 21, 2020 258.89 261.27 256.97 258.09 2,538,636 -1.39(-0.53%)
Oct 20, 2020 258.66 262.88 257.74 259.48 2,515,249 +2.10(+0.81%)
Oct 19, 2020 262.85 263.17 257.06 257.38 2,676,811 -3.57(-1.37%)
Oct 16, 2020 261.48 265.48 260.57 260.95 3,427,719 +0.11(+0.04%)
Oct 15, 2020 257.74 263.30 256.83 260.84 2,976,108 +0.41(+0.16%)
Oct 14, 2020 262.62 263.34 258.67 260.43 2,448,533 -2.97(-1.13%)
Oct 13, 2020 259.17 263.77 259.17 263.39 2,976,264 +3.13(+1.20%)
Oct 12, 2020 260.70 261.55 259.50 260.27 2,658,474 +0.90(+0.35%)
Oct 09, 2020 258.96 260.60 257.71 259.37 2,469,316 +1.27(+0.49%)
Oct 08, 2020 257.48 258.49 255.06 258.10 2,486,446 +1.57(+0.61%)
Oct 07, 2020 254.77 257.63 254.00 256.53 3,773,717 +5.73(+2.29%)
Oct 06, 2020 256.26 256.72 250.16 250.79 3,298,008 -5.11(-2.00%)
Oct 05, 2020 254.83 256.19 253.72 255.90 2,569,049 +2.53(+1.00%)
Oct 02, 2020 249.41 254.98 248.65 253.37 3,244,835 +1.53(+0.61%)
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.