Skip to main content

Home Depot (NY: HD )

383.60 -2.29 (-0.59%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 138.94 139.89 138.64 139.85 4,055,393 +1.03(+0.74%)
Sep 28, 2017 137.42 138.90 137.37 138.82 5,396,016 +1.23(+0.89%)
Sep 27, 2017 136.92 137.59 4,638,671 -0.29(-0.21%)
Sep 26, 2017 138.13 138.51 137.48 137.88 3,769,106 +0.14(+0.10%)
Sep 25, 2017 136.84 138.03 136.59 137.74 5,726,775 +0.97(+0.71%)
Sep 22, 2017 136.07 136.88 135.96 136.78 4,182,938 +0.67(+0.49%)
Sep 21, 2017 135.84 136.42 135.71 136.11 3,604,720 +0.44(+0.32%)
Sep 20, 2017 134.72 136.28 134.54 135.67 5,378,960 +0.87(+0.65%)
Sep 19, 2017 134.92 135.37 134.37 134.80 4,343,032 -0.13(-0.09%)
Sep 18, 2017 135.95 135.95 134.83 134.93 4,689,602 -0.50(-0.37%)
Sep 15, 2017 136.78 136.79 135.34 135.44 10,671,432 -0.84(-0.61%)
Sep 14, 2017 137.10 137.53 136.23 136.27 6,185,665 -0.55(-0.40%)
Sep 13, 2017 137.14 137.98 136.42 136.82 5,512,828 +0.09(+0.07%)
Sep 12, 2017 136.00 137.60 135.70 136.73 6,776,310 +1.32(+0.97%)
Sep 11, 2017 135.45 135.72 133.57 135.41 10,347,725 -1.10(-0.81%)
Sep 08, 2017 136.02 137.39 134.68 136.51 11,799,347 +1.48(+1.10%)
Sep 07, 2017 135.24 136.19 134.06 135.03 9,668,602 +1.17(+0.88%)
Sep 06, 2017 134.25 131.80 133.86 9,502,135 +3.10(+2.37%)
Sep 05, 2017 129.71 131.60 129.71 130.76 8,781,635 +1.84(+1.43%)
Sep 01, 2017 128.47 129.06 128.05 128.92 3,956,693 +0.78(+0.61%)
Aug 31, 2017 128.77 129.04 128.12 128.14 7,113,832 -0.11(-0.09%)
Aug 30, 2017 128.25 128.47 127.64 128.25 4,257,281 +0.14(+0.11%)
Aug 29, 2017 128.31 129.02 127.42 128.12 6,278,570 -0.56(-0.44%)
Aug 28, 2017 129.15 129.53 127.86 128.68 8,051,148 +1.48(+1.16%)
Aug 25, 2017 126.23 127.95 126.14 127.20 3,585,894 +1.19(+0.94%)
Aug 24, 2017 127.27 128.01 125.79 126.01 4,395,072 -0.72(-0.57%)
Aug 23, 2017 126.29 127.06 125.31 126.73 6,159,236 -0.69(-0.54%)
Aug 22, 2017 126.89 127.99 126.89 127.42 3,844,107 +0.60(+0.48%)
Aug 21, 2017 125.03 127.40 124.86 126.82 4,967,619 +1.45(+1.16%)
Aug 18, 2017 127.17 127.17 124.91 125.36 8,222,630 -1.85(-1.46%)
Aug 17, 2017 129.04 129.33 127.17 127.22 5,247,655 -2.19(-1.69%)
Aug 16, 2017 128.73 130.01 128.48 129.41 7,109,909 +1.77(+1.39%)
Aug 15, 2017 131.13 131.54 126.02 127.64 15,914,520 -3.48(-2.65%)
Aug 14, 2017 132.63 132.64 130.52 131.12 7,833,717 -0.53(-0.40%)
Aug 11, 2017 130.99 132.36 130.88 131.65 4,294,809 +0.85(+0.65%)
Aug 10, 2017 131.91 132.58 130.80 130.80 5,215,717 -1.17(-0.89%)
Aug 09, 2017 130.35 132.23 130.32 131.97 4,523,395 +1.62(+1.25%)
Aug 08, 2017 130.32 131.07 130.12 130.35 3,764,759 +0.00(+0.00%)
Aug 07, 2017 131.30 129.60 130.35 4,510,198 +0.51(+0.39%)
Aug 04, 2017 128.36 129.84 128.18 129.84 3,833,673 +1.67(+1.30%)
Aug 03, 2017 128.09 129.22 127.92 128.17 6,054,742 +0.25(+0.19%)
Aug 02, 2017 127.45 128.23 127.43 127.92 4,416,748 +0.55(+0.43%)
Aug 01, 2017 127.70 127.83 126.61 127.37 4,832,261 +0.21(+0.17%)
Jul 31, 2017 125.80 127.48 125.41 127.16 6,179,276 +1.29(+1.03%)
Jul 28, 2017 125.71 126.03 125.22 125.87 4,024,852 +0.30(+0.24%)
Jul 27, 2017 124.25 125.68 124.00 125.57 6,351,444 +0.88(+0.71%)
Jul 26, 2017 124.83 125.16 124.06 124.69 3,336,477 -0.24(-0.19%)
Jul 25, 2017 123.88 125.29 123.49 124.92 5,885,229 +2.03(+1.65%)
Jul 24, 2017 124.62 124.69 122.61 122.89 8,582,018 -1.76(-1.41%)
Jul 21, 2017 124.97 125.29 124.31 124.65 10,729,745 -0.32(-0.26%)
Jul 20, 2017 129.67 129.68 123.77 124.97 21,484,382 -5.33(-4.09%)
Jul 19, 2017 129.67 130.90 129.67 130.30 3,304,024 +0.96(+0.74%)
Jul 18, 2017 130.69 130.78 129.18 129.34 4,451,253 -1.46(-1.12%)
Jul 17, 2017 129.96 131.32 129.81 130.81 4,901,789 +0.86(+0.66%)
Jul 14, 2017 130.62 129.04 129.95 4,221,744 -0.35(-0.27%)
Jul 13, 2017 129.90 131.01 129.71 130.29 3,868,238 +0.59(+0.46%)
Jul 12, 2017 128.74 130.17 128.43 129.70 5,030,471 +1.69(+1.32%)
Jul 11, 2017 128.73 129.04 127.92 128.01 6,637,747 -0.49(-0.38%)
Jul 10, 2017 129.38 129.42 128.35 128.50 5,977,842 -0.89(-0.69%)
Jul 07, 2017 129.23 129.94 129.11 129.39 4,441,683 +0.15(+0.12%)
Jul 06, 2017 129.00 129.61 128.53 129.24 4,009,742 -0.54(-0.42%)
Jul 05, 2017 130.91 131.15 128.74 129.78 5,214,816 -1.12(-0.86%)
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.