Home Depot (NY: HD )

272.11 USD -0.22 (-0.08%)
Official Closing Price Updated: 7:59 PM EDT, Sep 29, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2020 273.40 273.84 271.11 272.11 2,049,083 -0.22(-0.08%)
Sep 28, 2020 271.93 274.22 270.30 272.33 3,061,007 +3.78(+1.41%)
Sep 25, 2020 264.19 270.15 263.92 268.55 2,457,900 +2.85(+1.07%)
Sep 24, 2020 265.71 269.70 263.88 265.70 3,095,288 -0.85(-0.32%)
Sep 23, 2020 275.42 276.62 264.68 266.55 4,466,563 -6.76(-2.47%)
Sep 22, 2020 271.68 273.52 270.63 273.31 2,970,928 +0.96(+0.35%)
Sep 21, 2020 271.87 272.90 266.53 272.35 3,546,943 -2.84(-1.03%)
Sep 18, 2020 278.41 279.83 270.81 275.19 6,072,900 -4.77(-1.70%)
Sep 17, 2020 277.91 282.72 276.96 279.96 3,166,772 -1.67(-0.59%)
Sep 16, 2020 285.61 286.58 280.68 281.63 3,379,231 -3.95(-1.38%)
Sep 15, 2020 283.04 286.70 282.38 285.58 4,174,151 +4.93(+1.76%)
Sep 14, 2020 278.55 282.46 278.02 280.65 3,055,623 +4.32(+1.56%)
Sep 11, 2020 273.98 277.98 273.46 276.33 3,729,200 +3.63(+1.33%)
Sep 10, 2020 278.01 280.98 271.17 272.70 3,155,954 -4.34(-1.57%)
Sep 09, 2020 272.46 279.74 271.75 277.04 4,754,186 +7.78(+2.89%)
Sep 08, 2020 267.11 271.04 262.81 269.26 5,239,621 -0.40(-0.15%)
Sep 04, 2020 275.55 276.77 264.67 269.66 5,253,400 -4.97(-1.81%)
Sep 03, 2020 287.30 287.70 272.17 274.63 5,376,660 -12.57(-4.38%)
Sep 02, 2020 284.85 288.04 283.60 287.20 3,463,483 +1.26(+0.44%)
Sep 01, 2020 284.03 286.68 283.50 285.94 3,236,038 +0.90(+0.32%)
Aug 31, 2020 285.00 286.69 282.87 285.04 4,104,979 -1.25(-0.44%)
Aug 28, 2020 288.31 288.83 284.77 286.29 3,100,100 -2.34(-0.81%)
Aug 27, 2020 292.22 292.95 286.56 288.63 3,429,815 -3.30(-1.13%)
Aug 26, 2020 287.73 292.12 286.27 291.93 3,999,116 +5.80(+2.03%)
Aug 25, 2020 287.27 287.48 283.89 286.13 2,854,179 -0.62(-0.22%)
Aug 24, 2020 284.99 286.85 281.92 286.75 4,428,431 +3.52(+1.24%)
Aug 21, 2020 279.97 283.55 278.42 283.23 5,504,000 +2.55(+0.91%)
Aug 20, 2020 280.54 281.91 279.44 280.68 3,527,880 -2.18(-0.77%)
Aug 19, 2020 287.46 287.97 281.93 282.86 4,985,957 -2.14(-0.75%)
Aug 18, 2020 288.90 290.58 283.04 285.00 6,931,826 -3.24(-1.12%)
Aug 17, 2020 284.40 289.22 283.57 288.24 5,561,340 +7.69(+2.74%)
Aug 14, 2020 281.14 282.00 279.19 280.55 2,490,400 -1.11(-0.39%)
Aug 13, 2020 281.16 282.65 279.74 281.66 2,202,002 +0.08(+0.03%)
Aug 12, 2020 279.75 282.97 276.96 281.58 3,868,940 +6.66(+2.42%)
Aug 11, 2020 277.69 279.37 274.41 274.92 3,320,798 +0.19(+0.07%)
Aug 10, 2020 272.42 275.00 271.80 274.73 2,393,100 +3.09(+1.14%)
Aug 07, 2020 270.61 274.92 269.81 271.64 2,846,200 +2.27(+0.84%)
Aug 06, 2020 266.60 270.44 266.53 269.37 2,203,106 +1.89(+0.71%)
Aug 05, 2020 268.39 268.39 265.89 267.48 1,963,835 -0.39(-0.15%)
Aug 04, 2020 266.63 267.89 263.84 267.87 2,223,389 +1.69(+0.63%)
Aug 03, 2020 266.73 268.58 265.67 266.18 2,363,940 +0.69(+0.26%)
Jul 31, 2020 265.00 267.17 260.61 265.49 3,640,300 -0.82(-0.31%)
Jul 30, 2020 263.34 267.35 261.55 266.31 2,346,632 +1.65(+0.62%)
Jul 29, 2020 264.80 267.11 264.17 264.66 2,872,871 -0.62(-0.23%)
Jul 28, 2020 268.56 269.07 264.67 265.28 2,226,641 -2.14(-0.80%)
Jul 27, 2020 265.09 268.68 265.09 267.42 2,411,900 +2.11(+0.80%)
Jul 24, 2020 265.04 266.89 262.99 265.31 2,984,500 +1.50(+0.57%)
Jul 23, 2020 267.80 267.80 261.80 263.81 2,679,910 -1.36(-0.51%)
Jul 22, 2020 262.59 265.59 262.00 265.17 2,748,269 +2.75(+1.05%)
Jul 21, 2020 261.62 263.87 260.72 262.42 2,440,326 +2.25(+0.86%)
Jul 20, 2020 259.04 261.20 258.02 260.17 2,449,425 -0.21(-0.08%)
Jul 17, 2020 260.03 260.65 257.72 260.38 3,094,900 +2.30(+0.89%)
Jul 16, 2020 256.76 260.50 256.00 258.08 2,510,912 +0.28(+0.11%)
Jul 15, 2020 260.14 261.29 255.15 257.80 4,343,018 +0.01(+0.00%)
Jul 14, 2020 251.57 258.18 248.46 257.79 4,611,853 +8.17(+3.27%)
Jul 13, 2020 251.92 257.86 249.09 249.62 4,436,312 -0.49(-0.20%)
Jul 10, 2020 248.29 250.33 246.63 250.11 2,745,200 +2.15(+0.87%)
Jul 09, 2020 249.66 250.51 246.35 247.96 2,993,446 -1.21(-0.49%)
Jul 08, 2020 247.87 249.79 246.22 249.17 2,293,735 +1.82(+0.74%)
Jul 07, 2020 247.37 250.78 247.07 247.35 2,927,061 -2.20(-0.88%)
Jul 06, 2020 250.27 251.50 247.04 249.55 3,132,144 +1.05(+0.42%)
Jul 02, 2020 251.94 252.30 247.92 248.50 3,369,700 +0.35(+0.14%)
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.