Skip to main content

Home Depot (NY: HD )

383.60 -2.29 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 207.06 208.62 206.41 208.11 3,632,648 +1.94(+0.94%)
Sep 27, 2019 207.75 207.87 205.52 206.18 3,514,296 +0.06(+0.03%)
Sep 26, 2019 206.01 207.31 205.41 206.11 4,886,585 +1.52(+0.74%)
Sep 25, 2019 203.24 204.91 201.37 204.60 4,425,341 +2.41(+1.19%)
Sep 24, 2019 204.63 206.52 201.62 202.19 5,037,368 -0.75(-0.37%)
Sep 23, 2019 201.06 203.74 200.88 202.94 3,294,804 +1.42(+0.70%)
Sep 20, 2019 204.50 206.35 201.13 201.52 8,692,650 -3.10(-1.51%)
Sep 19, 2019 207.33 207.56 204.46 204.62 3,628,776 -2.43(-1.17%)
Sep 18, 2019 206.63 207.67 205.41 207.05 3,816,349 +0.56(+0.27%)
Sep 17, 2019 203.42 206.60 203.14 206.49 4,243,346 -0.70(-0.34%)
Sep 16, 2019 208.75 209.54 206.85 207.19 3,478,608 -2.68(-1.28%)
Sep 13, 2019 210.19 210.76 208.39 209.87 4,242,642 +0.16(+0.08%)
Sep 12, 2019 209.37 211.23 209.09 209.71 3,752,670 +1.02(+0.49%)
Sep 11, 2019 208.93 209.60 207.22 208.69 3,319,079 -0.31(-0.15%)
Sep 10, 2019 208.32 209.01 206.04 208.99 4,694,356 +0.12(+0.06%)
Sep 09, 2019 207.65 209.77 206.37 208.88 4,959,983 +1.56(+0.75%)
Sep 06, 2019 205.14 207.53 204.40 207.31 3,609,729 +2.67(+1.31%)
Sep 05, 2019 202.98 205.21 202.94 204.64 3,761,050 +3.59(+1.78%)
Sep 04, 2019 200.88 201.06 197.93 201.06 3,508,457 +1.29(+0.65%)
Sep 03, 2019 201.88 202.94 199.15 199.76 4,643,045 -3.42(-1.68%)
Aug 30, 2019 203.65 204.40 202.10 203.19 4,227,945 +0.53(+0.26%)
Aug 29, 2019 199.61 203.00 199.49 202.66 4,693,786 +4.79(+2.42%)
Aug 28, 2019 194.24 198.00 193.56 197.87 3,446,565 +3.33(+1.71%)
Aug 27, 2019 195.73 196.50 194.27 194.54 4,837,626 -0.39(-0.20%)
Aug 26, 2019 194.76 195.69 192.73 194.93 4,127,969 +1.05(+0.54%)
Aug 23, 2019 196.04 196.91 192.58 193.88 6,472,425 -3.17(-1.61%)
Aug 22, 2019 196.18 198.50 196.03 197.04 5,097,860 +0.55(+0.28%)
Aug 21, 2019 195.00 196.92 193.25 196.49 8,905,910 +2.95(+1.52%)
Aug 20, 2019 190.34 194.22 189.15 193.54 13,969,257 +8.15(+4.40%)
Aug 19, 2019 184.53 186.17 183.03 185.39 7,184,495 +3.83(+2.11%)
Aug 16, 2019 181.65 182.25 179.79 181.56 4,591,594 +1.66(+0.92%)
Aug 15, 2019 180.98 181.66 177.46 179.90 4,710,769 +0.18(+0.10%)
Aug 14, 2019 182.28 183.08 179.65 179.72 5,138,855 -6.01(-3.23%)
Aug 13, 2019 183.93 188.66 182.57 185.73 4,381,601 +1.21(+0.66%)
Aug 12, 2019 185.53 186.90 183.79 184.52 1,935,827 -2.72(-1.45%)
Aug 09, 2019 188.51 189.37 185.39 187.24 3,266,329 -1.38(-0.73%)
Aug 08, 2019 186.95 188.73 186.08 188.62 3,329,271 +3.26(+1.76%)
Aug 07, 2019 183.69 185.88 181.09 185.36 4,375,721 -0.79(-0.43%)
Aug 06, 2019 182.77 186.41 182.32 186.15 4,090,323 +3.44(+1.88%)
Aug 05, 2019 186.80 187.21 181.94 182.71 5,106,020 -6.43(-3.40%)
Aug 02, 2019 188.88 190.02 188.18 189.14 3,235,820 -0.61(-0.32%)
Aug 01, 2019 190.91 194.00 189.02 189.74 3,848,704 -0.77(-0.40%)
Jul 31, 2019 192.88 194.17 189.15 190.51 3,843,026 -3.27(-1.69%)
Jul 30, 2019 193.92 194.88 193.34 193.78 2,436,927 -0.61(-0.31%)
Jul 29, 2019 193.27 194.59 192.88 194.39 2,699,801 +1.01(+0.52%)
Jul 26, 2019 192.15 193.65 190.88 193.38 3,001,052 +1.21(+0.63%)
Jul 25, 2019 191.03 192.50 190.46 192.17 2,619,565 +0.75(+0.39%)
Jul 24, 2019 190.06 191.49 189.96 191.42 2,475,714 +1.45(+0.76%)
Jul 23, 2019 189.51 190.90 188.76 189.97 2,905,302 +1.61(+0.86%)
Jul 22, 2019 189.89 190.13 187.56 188.35 3,102,237 -1.58(-0.83%)
Jul 19, 2019 191.38 191.88 189.83 189.93 3,651,065 -1.25(-0.65%)
Jul 18, 2019 192.12 192.77 189.90 191.18 3,443,025 -1.04(-0.54%)
Jul 17, 2019 193.22 193.98 192.22 192.22 3,407,187 -1.47(-0.76%)
Jul 16, 2019 193.73 194.66 193.22 193.69 2,980,695 -1.28(-0.66%)
Jul 15, 2019 195.20 195.51 193.29 194.98 3,522,541 +0.42(+0.22%)
Jul 12, 2019 191.68 194.57 191.33 194.56 4,968,814 +3.74(+1.96%)
Jul 11, 2019 189.22 190.86 188.13 190.82 3,869,727 +2.93(+1.56%)
Jul 10, 2019 187.86 188.40 186.18 187.89 3,877,786 -1.11(-0.59%)
Jul 09, 2019 188.94 190.19 188.29 189.00 2,689,255 -0.81(-0.43%)
Jul 08, 2019 188.09 190.29 187.75 189.81 3,034,060 +1.29(+0.69%)
Jul 05, 2019 187.19 189.15 186.97 188.52 2,857,814 -0.57(-0.30%)
Jul 03, 2019 187.06 189.67 186.95 189.09 2,449,410 +1.75(+0.93%)
Jul 02, 2019 187.43 187.45 185.85 187.34 3,545,190 -0.12(-0.07%)
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.