Home Depot (NY: HD )

390.71 +6.70 (+1.74%)
Streaming Delayed Price Updated: 10:01 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 242.29 242.29 242.29 2,751,459 +0.33(+0.14%)
Dec 30, 2020 242.74 243.83 241.66 241.97 2,751,459 -0.85(-0.35%)
Dec 29, 2020 246.27 246.71 241.79 242.81 2,815,572 -2.79(-1.14%)
Dec 28, 2020 248.27 248.34 245.60 245.60 2,884,339 -1.52(-0.62%)
Dec 24, 2020 245.78 247.53 245.74 247.13 1,199,212 +1.01(+0.41%)
Dec 23, 2020 246.34 247.20 244.65 246.12 2,561,695 -0.21(-0.09%)
Dec 22, 2020 246.34 247.53 244.93 246.33 3,442,454 -0.87(-0.35%)
Dec 21, 2020 244.98 248.07 242.53 247.19 4,755,813 +0.49(+0.20%)
Dec 18, 2020 250.48 251.53 246.56 246.70 10,762,110 -3.21(-1.28%)
Dec 17, 2020 248.26 250.24 247.47 249.91 4,655,257 +4.00(+1.62%)
Dec 16, 2020 244.95 246.97 244.02 245.91 5,113,395 +1.47(+0.60%)
Dec 15, 2020 244.02 245.16 242.82 244.45 4,115,536 +2.19(+0.90%)
Dec 14, 2020 242.77 245.01 241.97 242.26 5,016,450 +0.94(+0.39%)
Dec 11, 2020 240.23 242.06 239.58 241.32 3,787,074 -0.24(-0.10%)
Dec 10, 2020 240.89 242.70 239.09 241.56 4,623,972 -0.70(-0.29%)
Dec 09, 2020 241.37 242.43 239.22 242.26 4,986,211 +3.52(+1.47%)
Dec 08, 2020 238.74 239.45 236.01 238.74 5,849,423 -0.84(-0.35%)
Dec 07, 2020 240.36 241.27 238.08 239.57 6,983,526 -1.23(-0.51%)
Dec 04, 2020 243.98 245.13 239.74 240.81 8,477,258 -3.79(-1.55%)
Dec 03, 2020 246.86 248.05 243.68 244.59 4,567,811 -2.70(-1.09%)
Dec 02, 2020 249.91 250.04 245.90 247.29 4,567,158 -3.65(-1.45%)
Dec 01, 2020 252.87 253.07 249.99 250.94 4,346,501 -0.73(-0.29%)
Nov 30, 2020 249.69 251.99 246.69 251.68 5,094,829 +1.29(+0.51%)
Nov 27, 2020 249.71 250.92 248.91 250.39 1,791,487 +1.84(+0.74%)
Nov 25, 2020 248.11 249.25 246.05 248.55 3,308,624 +0.59(+0.24%)
Nov 24, 2020 248.58 249.99 247.28 247.96 5,262,105 +1.73(+0.70%)
Nov 23, 2020 244.96 248.30 244.54 246.22 3,619,390 +1.44(+0.59%)
Nov 20, 2020 246.27 247.10 243.93 244.78 4,533,003 -1.02(-0.41%)
Nov 19, 2020 245.34 247.11 243.77 245.80 4,315,800 +1.00(+0.41%)
Nov 18, 2020 245.41 249.83 244.05 244.80 5,639,182 -2.39(-0.97%)
Nov 17, 2020 246.86 248.16 244.41 247.19 9,387,676 -6.44(-2.54%)
Nov 16, 2020 253.28 255.20 250.76 253.64 5,883,570 +2.18(+0.87%)
Nov 13, 2020 250.78 253.78 249.73 251.46 4,344,629 +0.84(+0.34%)
Nov 12, 2020 256.75 257.37 248.44 250.62 4,209,714 -1.37(-0.54%)
Nov 11, 2020 251.59 255.56 250.55 251.99 3,290,982 +1.98(+0.79%)
Nov 10, 2020 247.49 250.21 244.27 250.01 5,320,688 +5.08(+2.07%)
Nov 09, 2020 260.41 261.67 244.47 244.93 8,652,349 -12.95(-5.02%)
Nov 06, 2020 260.13 260.18 256.61 257.87 3,129,398 -1.46(-0.56%)
Nov 05, 2020 261.60 262.19 257.73 259.33 2,771,281 +2.84(+1.11%)
Nov 04, 2020 251.09 260.41 250.41 256.49 3,883,474 +4.85(+1.93%)
Nov 03, 2020 249.35 253.60 248.33 251.64 3,341,789 +6.01(+2.45%)
Nov 02, 2020 245.09 249.29 243.61 245.62 3,258,684 +3.66(+1.51%)
Oct 30, 2020 243.88 244.61 237.72 241.97 4,270,668 -2.65(-1.08%)
Oct 29, 2020 244.67 248.31 242.51 244.62 3,165,234 -0.08(-0.03%)
Oct 28, 2020 245.18 248.28 243.76 244.70 3,588,323 -6.46(-2.57%)
Oct 27, 2020 251.29 253.78 250.51 251.16 3,322,371 +0.73(+0.29%)
Oct 26, 2020 253.70 255.41 246.77 250.43 3,208,833 -6.31(-2.46%)
Oct 23, 2020 256.19 256.92 253.62 256.75 1,929,709 +1.67(+0.65%)
Oct 22, 2020 257.59 259.18 254.62 255.08 3,072,123 -3.04(-1.18%)
Oct 21, 2020 258.92 261.30 257.00 258.12 2,538,353 -1.39(-0.54%)
Oct 20, 2020 258.69 262.91 257.77 259.51 2,514,968 +2.10(+0.81%)
Oct 19, 2020 262.88 263.20 257.09 257.41 2,676,512 -3.56(-1.37%)
Oct 16, 2020 261.51 265.51 260.60 260.98 3,427,336 +0.11(+0.04%)
Oct 15, 2020 257.76 263.32 256.86 260.87 2,975,776 +0.41(+0.16%)
Oct 14, 2020 262.65 263.37 258.70 260.46 2,448,259 -2.97(-1.13%)
Oct 13, 2020 259.20 263.80 259.20 263.43 2,975,932 +3.13(+1.20%)
Oct 12, 2020 260.73 261.58 259.52 260.30 2,658,177 +0.90(+0.35%)
Oct 09, 2020 258.99 260.63 257.74 259.40 2,469,040 +1.27(+0.49%)
Oct 08, 2020 257.51 258.52 255.09 258.13 2,486,169 +1.57(+0.61%)
Oct 07, 2020 254.80 257.65 254.03 256.56 3,773,296 +5.73(+2.29%)
Oct 06, 2020 256.29 256.75 250.19 250.82 3,297,640 -5.11(-2.00%)
Oct 05, 2020 254.86 256.22 253.75 255.93 2,568,763 +2.53(+1.00%)
Oct 02, 2020 249.44 255.01 248.68 253.40 3,244,473 +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.