Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Home Depot (NY: HD )

325.91 -2.79 (-0.85%)
Official Closing Price Updated: 7:00 PM EDT, May 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 221.16 225.35 220.86 224.25 5,920,214 +3.01(+1.36%)
May 28, 2020 225.18 227.63 220.59 221.23 5,828,446 -2.00(-0.90%)
May 27, 2020 219.02 223.26 217.30 223.23 5,167,915 +4.40(+2.01%)
May 26, 2020 223.95 224.01 218.46 218.83 5,024,930 +0.54(+0.25%)
May 22, 2020 217.22 218.70 215.38 218.29 3,370,426 +0.90(+0.42%)
May 21, 2020 214.44 217.66 212.79 217.39 5,288,105 +2.43(+1.13%)
May 20, 2020 218.40 218.64 212.03 214.96 8,347,795 +0.08(+0.04%)
May 19, 2020 217.00 218.81 214.61 214.88 10,399,784 -6.54(-2.96%)
May 18, 2020 221.86 224.10 220.24 221.42 9,223,557 +5.43(+2.51%)
May 15, 2020 210.09 219.51 210.00 215.99 17,924,416 +4.38(+2.07%)
May 14, 2020 204.29 211.77 204.14 211.61 7,127,581 +3.95(+1.90%)
May 13, 2020 210.31 213.25 206.25 207.66 6,909,274 -2.53(-1.20%)
May 12, 2020 215.30 215.91 210.19 210.19 4,872,288 -3.30(-1.55%)
May 11, 2020 209.16 215.48 208.70 213.49 4,849,547 +1.92(+0.91%)
May 08, 2020 210.00 212.58 208.60 211.56 4,839,178 +4.49(+2.17%)
May 07, 2020 204.42 209.04 204.34 207.07 4,988,588 +4.99(+2.47%)
May 06, 2020 205.19 206.16 201.97 202.08 3,673,203 -1.53(-0.75%)
May 05, 2020 203.00 206.53 201.80 203.61 5,158,097 +3.40(+1.70%)
May 04, 2020 195.55 200.94 194.22 200.20 4,517,233 +2.95(+1.50%)
May 01, 2020 195.63 198.27 194.72 197.25 4,231,954 -1.14(-0.57%)
Apr 30, 2020 195.65 200.45 195.40 198.39 5,707,864 -1.79(-0.89%)
Apr 29, 2020 199.75 202.31 198.38 200.18 4,851,952 +3.77(+1.92%)
Apr 28, 2020 202.14 202.35 195.75 196.40 5,629,567 -0.12(-0.06%)
Apr 27, 2020 194.07 199.39 193.14 196.52 6,063,335 +5.03(+2.63%)
Apr 24, 2020 184.76 192.16 183.97 191.49 5,569,398 +8.90(+4.87%)
Apr 23, 2020 183.49 186.78 182.47 182.59 3,950,440 -1.67(-0.91%)
Apr 22, 2020 182.20 185.65 181.52 184.26 4,509,473 +3.21(+1.77%)
Apr 21, 2020 181.17 184.41 180.05 181.04 5,367,586 -4.91(-2.64%)
Apr 20, 2020 186.03 190.45 185.33 185.95 5,264,640 -3.04(-1.61%)
Apr 17, 2020 186.96 189.74 186.06 189.00 7,443,483 +8.64(+4.79%)
Apr 16, 2020 179.70 182.49 177.62 180.36 8,041,740 +1.24(+0.69%)
Apr 15, 2020 182.51 182.51 177.43 179.12 6,307,309 -7.84(-4.19%)
Apr 14, 2020 182.19 189.27 180.61 186.96 6,264,014 +7.56(+4.22%)
Apr 13, 2020 180.90 180.90 176.31 179.40 4,891,154 -2.47(-1.36%)
Apr 09, 2020 180.31 185.90 177.34 181.87 7,895,798 +6.06(+3.44%)
Apr 08, 2020 175.27 177.58 172.86 175.82 6,752,862 +2.28(+1.32%)
Apr 07, 2020 183.13 184.20 173.14 173.53 7,133,586 +0.87(+0.50%)
Apr 06, 2020 169.66 173.64 167.07 172.67 8,254,180 +11.40(+7.07%)
Apr 03, 2020 162.05 163.66 157.88 161.27 8,088,714 -2.36(-1.44%)
Apr 02, 2020 157.89 164.90 157.03 163.63 7,036,070 +2.42(+1.50%)
Apr 01, 2020 158.75 164.94 157.93 161.21 8,705,926 -7.29(-4.33%)
Mar 31, 2020 175.80 176.42 167.36 168.50 8,131,737 -8.47(-4.79%)
Mar 30, 2020 171.98 178.87 169.31 176.97 7,686,267 +5.01(+2.91%)
Mar 27, 2020 170.11 177.23 168.31 171.97 7,891,255 -4.21(-2.39%)
Mar 26, 2020 165.59 178.87 164.70 176.17 11,270,355 +12.14(+7.40%)
Mar 25, 2020 166.43 172.86 162.44 164.03 12,738,941 -2.67(-1.60%)
Mar 24, 2020 156.48 167.56 155.23 166.70 16,257,842 +20.15(+13.75%)
Mar 23, 2020 135.42 148.84 132.07 146.55 13,560,323 +9.24(+6.73%)
Mar 20, 2020 146.90 153.62 137.00 137.31 13,964,384 -8.10(-5.57%)
Mar 19, 2020 138.22 147.02 128.15 145.41 14,955,753 +4.96(+3.53%)
Mar 18, 2020 144.21 146.50 126.91 140.45 16,258,763 -16.25(-10.37%)
Mar 17, 2020 151.80 157.73 140.15 156.70 17,986,088 +7.83(+5.26%)
Mar 16, 2020 164.22 167.95 147.20 148.87 13,884,546 -36.74(-19.79%)
Mar 13, 2020 180.90 185.75 171.47 185.61 11,404,624 +13.61(+7.91%)
Mar 12, 2020 176.35 186.43 166.81 172.00 12,104,662 -20.12(-10.47%)
Mar 11, 2020 196.11 197.78 189.97 192.13 8,041,856 -10.21(-5.04%)
Mar 10, 2020 194.72 202.45 189.16 202.33 8,036,641 +13.66(+7.24%)
Mar 09, 2020 191.73 193.80 185.79 188.67 11,285,503 -16.18(-7.90%)
Mar 06, 2020 204.01 206.45 199.24 204.85 8,254,715 -5.65(-2.68%)
Mar 05, 2020 212.10 214.80 209.01 210.50 7,219,320 -5.62(-2.60%)
Mar 04, 2020 208.89 216.34 207.80 216.12 7,550,337 +11.78(+5.76%)
Mar 03, 2020 206.22 211.41 202.22 204.34 9,405,097 -1.79(-0.87%)
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.