Skip to main content

Home Depot (NY: HD )

383.32 -2.57 (-0.67%)
Streaming Delayed Price Updated: 9:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 242.25 244.24 238.24 242.70 3,982,094 -0.75(-0.31%)
Jul 30, 2020 240.74 244.40 239.10 243.45 2,566,961 +1.51(+0.62%)
Jul 29, 2020 242.07 244.18 241.50 241.94 3,142,610 -0.57(-0.23%)
Jul 28, 2020 245.51 245.97 241.95 242.51 2,435,704 -1.96(-0.80%)
Jul 27, 2020 242.34 245.62 242.34 244.47 2,638,357 +1.93(+0.80%)
Jul 24, 2020 242.29 243.98 240.42 242.54 3,264,720 +1.37(+0.57%)
Jul 23, 2020 244.81 244.81 239.33 241.17 2,931,531 -1.24(-0.51%)
Jul 22, 2020 240.05 242.79 239.51 242.41 3,006,309 +2.51(+1.05%)
Jul 21, 2020 239.16 241.22 238.34 239.90 2,669,452 +2.06(+0.86%)
Jul 20, 2020 236.81 238.78 235.87 237.84 2,679,406 -0.19(-0.08%)
Jul 17, 2020 237.71 238.28 235.60 238.03 3,385,485 +2.10(+0.89%)
Jul 16, 2020 234.72 238.14 234.03 235.93 2,746,666 +0.26(+0.11%)
Jul 15, 2020 237.81 238.86 233.25 235.67 4,750,792 +0.01(+0.00%)
Jul 14, 2020 229.98 236.02 227.13 235.66 5,044,868 +7.47(+3.27%)
Jul 13, 2020 230.30 235.73 227.71 228.19 4,852,845 -0.45(-0.20%)
Jul 10, 2020 226.98 228.84 225.47 228.64 3,002,951 +1.97(+0.87%)
Jul 09, 2020 228.23 229.01 225.21 226.68 3,274,506 -1.11(-0.49%)
Jul 08, 2020 226.59 228.35 225.09 227.78 2,509,098 +1.66(+0.74%)
Jul 07, 2020 226.14 229.25 225.86 226.12 3,201,888 -2.01(-0.88%)
Jul 06, 2020 228.79 229.91 225.84 228.13 3,426,226 +0.96(+0.42%)
Jul 02, 2020 230.31 230.64 226.64 227.17 3,686,087 +0.32(+0.14%)
Jul 01, 2020 228.22 228.84 225.74 226.85 4,022,335 -2.16(-0.94%)
Jun 30, 2020 225.80 230.05 224.97 229.01 4,949,125 +4.01(+1.78%)
Jun 29, 2020 221.83 225.34 219.71 225.00 3,793,771 +4.67(+2.12%)
Jun 26, 2020 224.29 224.98 219.63 220.32 5,472,303 -4.00(-1.78%)
Jun 25, 2020 223.79 225.21 221.41 224.32 3,213,517 -0.69(-0.30%)
Jun 24, 2020 226.54 228.81 221.90 225.00 4,235,595 -3.82(-1.67%)
Jun 23, 2020 231.28 231.69 228.66 228.82 3,393,458 +1.05(+0.46%)
Jun 22, 2020 224.61 228.60 224.44 227.77 4,171,676 +2.29(+1.02%)
Jun 19, 2020 231.38 232.47 225.23 225.48 12,158,170 -2.34(-1.03%)
Jun 18, 2020 227.96 230.14 225.92 227.82 3,660,771 -1.50(-0.65%)
Jun 17, 2020 231.07 232.76 228.62 229.32 4,630,461 +0.82(+0.36%)
Jun 16, 2020 227.99 230.05 222.02 228.50 5,790,705 +7.85(+3.56%)
Jun 15, 2020 217.22 221.43 214.20 220.64 6,838,847 -1.00(-0.45%)
Jun 12, 2020 222.21 225.24 216.70 221.64 5,730,243 +2.72(+1.24%)
Jun 11, 2020 227.50 229.11 218.25 218.92 7,176,212 -13.69(-5.89%)
Jun 10, 2020 235.35 237.03 232.40 232.61 3,898,439 -2.11(-0.90%)
Jun 09, 2020 233.41 236.12 232.07 234.72 4,065,143 -0.01(-0.00%)
Jun 08, 2020 230.82 234.77 230.61 234.73 4,169,153 +1.71(+0.73%)
Jun 05, 2020 230.68 233.89 228.89 233.02 5,528,857 +5.44(+2.39%)
Jun 04, 2020 228.33 230.53 226.23 227.58 5,206,004 -1.87(-0.82%)
Jun 03, 2020 230.19 231.12 228.90 229.46 5,073,138 -0.19(-0.08%)
Jun 02, 2020 225.94 229.66 224.46 229.65 5,832,118 +4.92(+2.19%)
Jun 01, 2020 226.65 226.99 223.43 224.72 3,752,075 -1.08(-0.48%)
May 29, 2020 222.70 226.92 222.40 225.80 5,879,342 +3.03(+1.36%)
May 28, 2020 226.75 229.21 222.12 222.77 5,788,207 -2.02(-0.90%)
May 27, 2020 220.54 224.81 218.81 224.79 5,132,237 +4.43(+2.01%)
May 26, 2020 225.50 225.57 219.98 220.35 4,990,239 +0.55(+0.25%)
May 22, 2020 218.73 220.22 216.88 219.81 3,347,158 +0.91(+0.41%)
May 21, 2020 215.94 219.17 214.27 218.90 5,251,597 +2.44(+1.13%)
May 20, 2020 219.91 220.16 213.51 216.45 8,290,163 +0.08(+0.04%)
May 19, 2020 218.51 220.33 216.10 216.37 10,327,986 -6.59(-2.96%)
May 18, 2020 223.41 225.66 221.77 222.96 9,159,880 +5.47(+2.52%)
May 15, 2020 211.55 221.03 211.46 217.49 17,800,670 +4.41(+2.07%)
May 14, 2020 205.71 213.25 205.56 213.08 7,078,374 +3.98(+1.90%)
May 13, 2020 211.77 214.74 207.69 209.10 6,861,574 -2.54(-1.20%)
May 12, 2020 216.80 217.42 211.65 211.65 4,838,651 -3.33(-1.55%)
May 11, 2020 210.62 216.98 210.15 214.97 4,816,067 +1.94(+0.91%)
May 08, 2020 211.46 214.05 210.06 213.04 4,805,769 +4.53(+2.17%)
May 07, 2020 205.84 210.49 205.76 208.51 4,954,148 +5.03(+2.47%)
May 06, 2020 206.62 207.59 203.38 203.49 3,647,844 -1.54(-0.75%)
May 05, 2020 204.41 207.97 203.20 205.02 5,122,486 +3.43(+1.70%)
May 04, 2020 196.91 202.34 195.57 201.59 4,486,047 +2.97(+1.50%)
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.