Skip to main content

Home Depot (NY: HD )

303.49 +1.67 (+0.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 28, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2023 303.00 304.22 299.90 301.82 2,513,664 -0.72(-0.24%)
Sep 26, 2023 304.52 305.81 301.63 302.54 2,655,537 -3.95(-1.29%)
Sep 25, 2023 304.51 306.86 305.29 306.49 1,882,311 +0.76(+0.25%)
Sep 22, 2023 306.16 307.65 305.46 305.73 2,289,220 -1.03(-0.34%)
Sep 21, 2023 309.40 310.23 306.36 306.76 2,768,157 -4.10(-1.32%)
Sep 20, 2023 315.00 316.35 310.80 310.86 2,320,293 -3.75(-1.19%)
Sep 19, 2023 315.95 316.93 312.34 314.61 2,776,517 -2.65(-0.84%)
Sep 18, 2023 320.16 321.65 316.91 317.26 2,740,323 -4.14(-1.29%)
Sep 15, 2023 327.32 329.17 320.33 321.40 7,117,758 -8.23(-2.50%)
Sep 14, 2023 327.39 330.30 325.27 329.63 2,707,553 +3.75(+1.15%)
Sep 13, 2023 326.04 327.96 325.00 325.88 2,564,464 -0.40(-0.12%)
Sep 12, 2023 326.83 328.77 325.89 326.28 2,190,475 -2.09(-0.64%)
Sep 11, 2023 329.29 329.88 327.57 328.37 2,087,821 -0.34(-0.10%)
Sep 08, 2023 327.50 329.49 326.68 328.71 2,211,134 +0.29(+0.09%)
Sep 07, 2023 325.03 329.92 324.30 328.42 2,453,854 +2.42(+0.74%)
Sep 06, 2023 327.53 328.61 325.56 326.00 3,199,643 -1.78(-0.54%)
Sep 05, 2023 331.84 332.30 327.37 327.78 3,141,488 -5.30(-1.59%)
Sep 01, 2023 332.00 333.45 331.14 333.08 2,317,631 +2.78(+0.84%)
Aug 31, 2023 331.20 332.60 329.68 330.30 2,914,698 -0.33(-0.10%)
Aug 30, 2023 328.00 331.62 327.87 330.63 2,255,985 +3.34(+1.02%)
Aug 29, 2023 324.72 327.75 324.69 327.29 2,644,356 +3.45(+1.06%)
Aug 28, 2023 321.15 325.36 321.15 323.84 2,113,350 +3.03(+0.94%)
Aug 25, 2023 321.38 324.27 319.16 320.81 2,433,546 +0.27(+0.08%)
Aug 24, 2023 323.06 326.91 320.26 320.54 2,505,994 -3.48(-1.07%)
Aug 23, 2023 322.46 324.86 322.02 324.02 2,745,233 +1.60(+0.50%)
Aug 22, 2023 323.21 324.24 319.99 322.42 2,598,710 +0.42(+0.13%)
Aug 21, 2023 324.54 325.79 321.45 322.00 3,129,423 -3.29(-1.01%)
Aug 18, 2023 323.00 326.80 322.37 325.29 3,513,247 +0.09(+0.03%)
Aug 17, 2023 331.65 333.52 324.99 325.20 3,909,336 -5.71(-1.73%)
Aug 16, 2023 330.51 335.67 329.57 330.92 3,777,263 +0.88(+0.27%)
Aug 15, 2023 329.65 336.02 326.44 330.03 5,897,837 +2.18(+0.66%)
Aug 14, 2023 329.36 331.67 326.35 327.86 3,987,593 -1.15(-0.35%)
Aug 11, 2023 326.44 329.49 326.27 329.01 3,128,273 +1.70(+0.52%)
Aug 10, 2023 328.56 330.78 326.85 327.31 3,094,671 +1.18(+0.36%)
Aug 09, 2023 325.27 328.82 324.69 326.13 2,716,108 +0.40(+0.12%)
Aug 08, 2023 324.51 326.44 321.34 325.73 3,293,564 -1.35(-0.41%)
Aug 07, 2023 325.13 327.31 324.52 327.08 2,124,656 +2.72(+0.84%)
Aug 04, 2023 326.08 327.43 323.27 324.36 3,614,572 -3.40(-1.04%)
Aug 03, 2023 325.60 329.99 325.56 327.76 2,467,844 +1.34(+0.41%)
Aug 02, 2023 327.94 330.42 325.84 326.42 2,771,267 -3.55(-1.07%)
Aug 01, 2023 329.65 332.85 328.78 329.96 2,563,565 -1.76(-0.53%)
Jul 31, 2023 329.55 331.95 329.38 331.72 2,707,595 +2.45(+0.75%)
Jul 28, 2023 329.89 330.89 327.41 329.27 2,283,437 +1.65(+0.50%)
Jul 27, 2023 329.61 331.32 326.84 327.62 2,624,765 +0.12(+0.04%)
Jul 26, 2023 322.63 328.86 322.18 327.50 3,469,784 +4.43(+1.37%)
Jul 25, 2023 323.01 324.83 321.78 323.07 2,909,652 +0.02(+0.01%)
Jul 24, 2023 318.93 323.59 318.91 323.05 2,638,671 +4.61(+1.45%)
Jul 21, 2023 319.03 319.85 317.46 318.44 3,696,814 +1.37(+0.43%)
Jul 20, 2023 318.31 319.41 315.86 317.06 2,115,206 -0.39(-0.12%)
Jul 19, 2023 314.99 317.91 314.68 317.45 2,375,248 +2.70(+0.86%)
Jul 18, 2023 312.53 316.30 310.15 314.75 2,331,552 +0.70(+0.22%)
Jul 17, 2023 313.72 315.80 312.16 314.05 2,015,542 -0.45(-0.14%)
Jul 14, 2023 312.84 314.89 312.23 314.49 2,960,918 +1.89(+0.60%)
Jul 13, 2023 316.08 316.40 311.48 312.60 3,255,761 -2.90(-0.92%)
Jul 12, 2023 314.30 319.22 314.00 315.50 5,334,468 +3.83(+1.23%)
Jul 11, 2023 310.92 312.57 308.77 311.67 2,932,516 +3.36(+1.09%)
Jul 10, 2023 301.28 308.56 301.28 308.31 3,267,250 +7.42(+2.47%)
Jul 07, 2023 300.07 303.69 298.98 300.89 2,970,725 +0.79(+0.26%)
Jul 06, 2023 304.89 306.03 299.63 300.10 4,861,154 -8.72(-2.82%)
Jul 05, 2023 308.53 310.32 308.02 308.83 2,512,306 +0.77(+0.25%)
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.