Date	Open	High	Low	Close	Volume	Change (%)
Sep 19, 2024	390.84	391.87	387.01	390.34	3,753,248	+6.33(+1.65%)
Sep 18, 2024	384.09	392.67	381.07	384.01	3,549,884	+0.77(+0.20%)
Sep 17, 2024	383.43	387.94	381.68	383.24	2,947,224	+1.23(+0.32%)
Sep 16, 2024	382.00	384.00	379.53	382.01	2,877,806	+2.02(+0.53%)
Sep 13, 2024	375.56	382.00	375.51	379.99	2,515,517	+5.56(+1.48%)
Sep 12, 2024	371.94	374.99	370.56	374.43	2,367,958	+3.94(+1.06%)
Sep 11, 2024	369.55	371.21	362.14	370.49	2,937,578	-0.38(-0.10%)
Sep 10, 2024	365.70	371.56	362.48	370.87	2,807,881	+5.35(+1.46%)
Sep 09, 2024	362.76	366.16	360.03	365.52	2,745,145	+5.47(+1.52%)
Sep 06, 2024	362.92	365.44	359.42	360.05	2,228,833	-1.80(-0.50%)
Sep 05, 2024	364.90	365.15	357.58	361.85	2,789,304	-2.82(-0.77%)
Sep 04, 2024	364.17	365.93	360.01	364.67	3,220,975	-0.07(-0.02%)
Sep 03, 2024	367.90	369.38	362.90	364.74	3,597,743	-3.76(-1.02%)
Aug 30, 2024	369.24	370.41	364.88	368.50	3,216,662	+1.44(+0.39%)
Aug 29, 2024	372.61	373.32	366.93	367.06	2,698,504	-3.38(-0.91%)
Aug 28, 2024	370.75	373.14	367.96	370.44	2,231,825	-0.49(-0.13%)
Aug 27, 2024	371.24	372.02	368.76	370.93	1,792,229	-0.92(-0.25%)
Aug 26, 2024	374.80	376.30	371.12	371.85	2,465,692	-1.47(-0.39%)
Aug 23, 2024	364.45	374.05	362.99	373.32	3,446,967	+10.17(+2.80%)
Aug 22, 2024	369.26	370.21	362.41	363.15	4,121,853	-5.07(-1.38%)
Aug 21, 2024	367.22	370.62	366.30	368.22	5,222,790	+3.17(+0.87%)
Aug 20, 2024	358.47	365.42	358.32	365.05	3,479,281	+4.18(+1.16%)
Aug 19, 2024	360.31	362.49	359.91	360.88	3,656,838	+1.00(+0.28%)
Aug 16, 2024	357.80	361.50	357.80	359.87	3,356,586	+1.98(+0.55%)
Aug 15, 2024	360.27	363.20	355.98	357.90	3,597,121	+4.38(+1.24%)
Aug 14, 2024	347.44	357.52	347.29	353.51	4,843,457	+5.56(+1.60%)
Aug 13, 2024	339.81	351.26	337.32	347.96	6,426,595	+4.24(+1.23%)
Aug 12, 2024	348.65	349.38	340.06	343.72	3,848,729	-2.81(-0.81%)
Aug 09, 2024	345.79	349.41	343.31	346.54	2,328,833	+0.30(+0.09%)
Aug 08, 2024	340.17	346.63	339.28	346.24	3,612,872	+5.90(+1.73%)
Aug 07, 2024	353.04	354.12	340.21	340.33	3,449,219	-11.44(-3.25%)
Aug 06, 2024	346.64	356.50	345.18	351.77	2,848,100	+3.88(+1.11%)
Aug 05, 2024	348.76	351.80	343.16	347.90	3,851,375	-5.39(-1.52%)
Aug 02, 2024	352.79	353.42	344.65	353.28	3,794,323	-3.13(-0.88%)
Aug 01, 2024	367.76	369.24	351.61	356.42	3,783,508	-9.52(-2.60%)
Jul 31, 2024	362.80	370.24	360.85	365.94	3,547,183	+4.44(+1.23%)
Jul 30, 2024	360.63	362.48	357.09	361.49	2,805,274	+2.01(+0.56%)
Jul 29, 2024	357.04	360.70	356.78	359.49	2,155,172	+2.15(+0.60%)
Jul 26, 2024	352.87	359.49	352.87	357.34	2,454,062	+6.18(+1.76%)
Jul 25, 2024	348.09	356.67	347.22	351.16	3,317,365	+2.96(+0.85%)
Jul 24, 2024	356.76	359.27	347.89	348.19	3,530,722	-9.25(-2.59%)
Jul 23, 2024	363.22	363.22	357.21	357.45	2,550,738	-3.61(-1.00%)
Jul 22, 2024	362.30	365.06	358.90	361.06	4,073,751	-0.11(-0.03%)
Jul 19, 2024	364.22	365.38	359.76	361.17	2,489,529	-2.70(-0.74%)
Jul 18, 2024	367.67	373.47	363.57	363.87	2,409,541	-5.77(-1.56%)
Jul 17, 2024	364.43	372.93	363.21	369.64	4,015,140	+2.75(+0.75%)
Jul 16, 2024	357.89	367.19	357.33	366.89	3,229,405	+10.60(+2.97%)
Jul 15, 2024	356.97	359.00	352.89	356.30	2,901,575	-1.30(-0.36%)
Jul 12, 2024	352.86	361.75	351.95	357.60	4,044,293	+5.94(+1.69%)
Jul 11, 2024	348.66	351.99	343.18	351.65	4,172,740	+9.55(+2.79%)
Jul 10, 2024	336.60	342.21	335.58	342.10	3,282,608	+7.05(+2.10%)
Jul 09, 2024	336.90	337.21	333.54	335.06	2,268,669	-2.50(-0.74%)
Jul 08, 2024	333.85	338.70	332.98	337.55	3,555,691	+4.99(+1.50%)
Jul 05, 2024	330.70	333.89	329.64	332.56	3,474,670	+0.93(+0.28%)
Jul 03, 2024	334.96	337.59	331.53	331.63	1,743,517	-1.32(-0.40%)
Jul 02, 2024	332.98	334.80	330.52	332.95	3,014,110	-1.21(-0.36%)
Jul 01, 2024	341.84	342.56	333.37	334.16	2,659,223	-8.00(-2.34%)
Jun 28, 2024	339.29	343.19	338.65	342.16	6,382,730	+2.73(+0.81%)
Jun 27, 2024	340.76	342.68	336.41	339.43	2,928,126	-0.33(-0.10%)
Jun 26, 2024	337.41	340.52	335.49	339.76	3,385,000	+3.48(+1.03%)
Jun 25, 2024	344.22	344.89	332.51	336.28	5,007,762	-12.49(-3.58%)
Jun 24, 2024	354.75	355.53	348.60	348.76	4,304,673	-4.89(-1.38%)
Jun 21, 2024	352.70	354.10	349.93	353.65	6,660,360	+2.35(+0.67%)
Jun 20, 2024	349.88	352.78	347.48	351.31	3,765,845	-0.43(-0.12%)
Jun 18, 2024	350.82	354.26	349.99	351.73	3,677,173	+4.34(+1.25%)
Jun 17, 2024	342.81	348.58	342.32	347.39	2,696,578	+2.64(+0.77%)
Jun 14, 2024	342.73	345.40	339.63	344.75	2,604,687	-1.03(-0.30%)
Jun 13, 2024	343.81	346.58	341.00	345.78	3,412,299	+3.72(+1.09%)
Jun 12, 2024	344.94	348.37	340.99	342.06	4,822,000	+8.37(+2.51%)
Jun 11, 2024	330.99	334.28	328.33	333.69	3,270,538	+3.14(+0.95%)
Jun 10, 2024	325.03	330.79	324.53	330.55	2,707,362	+5.50(+1.69%)
Jun 07, 2024	323.76	326.83	321.97	325.06	2,599,507	-4.05(-1.23%)
Jun 06, 2024	327.81	329.84	326.08	329.10	2,997,046	+0.83(+0.25%)
Jun 05, 2024	326.52	328.46	323.95	328.27	2,437,914	+1.99(+0.61%)
Jun 04, 2024	324.90	327.80	323.14	326.28	4,322,644	+0.25(+0.08%)
Jun 03, 2024	331.64	331.64	324.86	326.03	3,735,191	-6.82(-2.05%)
May 31, 2024	328.06	333.15	326.03	332.85	5,597,167	+5.66(+1.73%)
May 30, 2024	324.29	328.23	323.74	327.19	2,939,741	+5.49(+1.71%)
May 29, 2024	322.32	322.57	319.59	321.71	3,547,594	-2.75(-0.85%)
May 28, 2024	321.19	326.72	320.29	324.46	3,856,943	+3.55(+1.11%)
May 24, 2024	322.18	323.31	320.24	320.91	2,772,637	-1.77(-0.55%)
May 23, 2024	326.71	326.73	321.79	322.67	4,073,138	-3.65(-1.12%)
May 22, 2024	330.34	330.93	324.69	326.33	4,074,894	-5.49(-1.65%)
May 21, 2024	334.63	334.63	328.04	331.81	4,330,749	-1.65(-0.49%)
May 20, 2024	336.73	338.13	333.19	333.46	3,279,445	-6.31(-1.86%)
May 17, 2024	340.31	340.48	336.20	339.77	2,779,393	+1.46(+0.43%)
May 16, 2024	343.51	343.76	338.25	338.31	3,162,546	-5.86(-1.70%)
May 15, 2024	340.73	345.92	340.24	344.17	4,205,127	+8.06(+2.40%)
May 14, 2024	330.73	339.81	328.70	336.11	5,956,267	-0.45(-0.13%)
May 13, 2024	343.57	344.29	336.01	336.56	4,105,903	-5.40(-1.58%)
May 10, 2024	342.98	345.30	340.25	341.96	3,458,545	-1.00(-0.29%)
May 09, 2024	334.87	343.52	334.51	342.96	3,850,046	+8.50(+2.54%)
May 08, 2024	334.41	336.05	333.27	334.46	3,163,970	-1.84(-0.55%)
May 07, 2024	339.17	341.08	335.99	336.30	2,968,844	-1.58(-0.47%)
May 06, 2024	341.54	341.91	336.05	337.88	3,410,184	-0.55(-0.16%)
May 03, 2024	336.88	342.41	335.98	338.43	4,219,486	+7.23(+2.18%)
May 02, 2024	331.17	331.67	326.71	331.20	3,293,543	+3.51(+1.07%)
May 01, 2024	328.71	331.07	325.18	327.69	3,310,452	-2.22(-0.67%)
Apr 30, 2024	331.39	333.09	328.57	329.91	3,129,725	-2.55(-0.77%)
Apr 29, 2024	330.68	332.98	329.83	332.46	2,637,303	+1.69(+0.51%)
Apr 26, 2024	326.73	331.50	326.72	330.77	2,497,478	+3.07(+0.94%)
Apr 25, 2024	325.47	328.62	322.68	327.70	3,836,826	-1.02(-0.31%)
Apr 24, 2024	332.72	333.20	327.54	328.71	4,080,544	-5.91(-1.77%)
Apr 23, 2024	333.64	335.80	331.96	334.63	3,745,510	+2.85(+0.86%)
Apr 22, 2024	333.86	335.07	329.40	331.77	3,152,359	+0.74(+0.22%)
Apr 19, 2024	330.39	331.54	328.29	331.03	3,116,780	+2.44(+0.74%)
Apr 18, 2024	331.32	332.60	327.05	328.60	3,766,001	+0.06(+0.02%)
Apr 17, 2024	332.44	332.90	327.66	328.54	4,329,347	-1.97(-0.60%)
Apr 16, 2024	332.48	333.74	328.67	330.51	4,584,596	-3.06(-0.92%)
Apr 15, 2024	341.46	341.61	332.84	333.57	4,264,007	-4.88(-1.44%)
Apr 12, 2024	341.65	341.65	337.11	338.45	3,596,742	-4.44(-1.30%)
Apr 11, 2024	346.51	347.37	341.33	342.89	4,202,496	-3.15(-0.91%)
Apr 10, 2024	347.33	349.42	344.25	346.04	4,867,862	-10.72(-3.00%)
Apr 09, 2024	358.94	359.75	354.10	356.76	3,062,196	-0.62(-0.17%)
Apr 08, 2024	353.45	357.89	352.65	357.38	4,396,497	+4.13(+1.17%)
Apr 05, 2024	353.07	354.69	351.42	353.25	3,285,874	+0.19(+0.05%)
Apr 04, 2024	357.93	360.29	352.31	353.07	4,438,777	-2.19(-0.62%)
Apr 03, 2024	357.33	357.73	354.37	355.26	4,784,796	-3.06(-0.85%)
Apr 02, 2024	359.80	362.13	358.28	358.32	4,710,556	-4.97(-1.37%)
Apr 01, 2024	376.55	378.20	363.10	363.28	4,387,962	-15.37(-4.06%)
Mar 28, 2024	382.14	378.72	378.69	378.65	4,224,118	-2.26(-0.59%)
Mar 27, 2024	375.94	381.34	375.83	380.91	2,569,766	+5.88(+1.57%)
Mar 26, 2024	377.48	379.30	374.51	375.03	2,755,810	-3.53(-0.93%)
Mar 25, 2024	384.08	384.83	377.95	378.56	2,718,676	-6.68(-1.73%)
Mar 22, 2024	389.60	391.31	385.06	385.25	3,048,056	-4.86(-1.24%)
Mar 21, 2024	383.40	391.75	383.28	390.10	4,291,948	+10.65(+2.81%)
Mar 20, 2024	374.53	379.92	371.38	379.45	2,786,146	+4.94(+1.32%)
Mar 19, 2024	370.05	374.56	368.32	374.52	3,539,195	+7.40(+2.02%)
Mar 18, 2024	371.63	372.73	366.35	367.11	3,500,832	-1.30(-0.35%)
Mar 15, 2024	369.29	373.54	367.73	368.42	9,355,586	-2.01(-0.54%)
Mar 14, 2024	373.12	375.30	367.37	370.43	3,928,236	-3.67(-0.98%)
Mar 13, 2024	371.18	377.77	370.93	374.10	3,810,541	+4.39(+1.19%)
Mar 12, 2024	367.70	371.05	367.60	369.71	2,880,574	+2.98(+0.81%)
Mar 11, 2024	366.77	368.17	364.11	366.73	2,870,830	-1.81(-0.49%)
Mar 08, 2024	370.16	371.76	367.30	368.53	2,191,173	-3.16(-0.85%)
Mar 07, 2024	373.00	375.39	370.73	371.69	2,297,660	-0.88(-0.24%)
Mar 06, 2024	373.65	374.92	371.04	372.57	2,528,657	+1.22(+0.33%)
Mar 05, 2024	372.97	373.83	369.94	371.35	3,069,174	-1.88(-0.50%)
Mar 04, 2024	375.71	377.31	372.98	373.23	2,668,625	-4.00(-1.06%)
Mar 01, 2024	373.22	377.87	372.70	377.24	2,803,519	+3.77(+1.01%)
Feb 29, 2024	371.68	374.62	371.05	373.47	4,466,718	+2.94(+0.79%)
Feb 28, 2024	368.51	372.71	368.02	370.52	2,326,100	+2.01(+0.55%)
Feb 27, 2024	365.67	368.75	363.65	368.51	2,914,082	+3.89(+1.07%)
Feb 26, 2024	366.50	367.84	363.76	364.63	2,507,944	-0.35(-0.10%)
Feb 23, 2024	365.10	367.22	363.30	364.98	3,463,309	+0.61(+0.17%)
Feb 22, 2024	360.54	365.96	360.26	364.37	3,451,804	+7.07(+1.98%)
Feb 21, 2024	353.82	358.26	352.21	357.30	3,340,457	+1.53(+0.43%)
Feb 20, 2024	348.64	358.39	347.90	355.76	4,916,616	+0.22(+0.06%)
Feb 16, 2024	353.91	357.16	352.41	355.55	3,976,122	+1.25(+0.35%)
Feb 15, 2024	352.16	354.85	350.15	354.30	2,712,794	+2.80(+0.80%)
Feb 14, 2024	350.47	352.24	347.34	351.51	3,059,129	+0.63(+0.18%)
Feb 13, 2024	351.74	352.68	347.24	350.88	3,165,575	-7.71(-2.15%)
Feb 12, 2024	357.38	361.80	357.22	358.59	3,178,837	+2.26(+0.63%)
Feb 09, 2024	357.30	357.59	354.03	356.33	2,435,706	-0.56(-0.16%)
Feb 08, 2024	356.05	358.79	354.86	356.89	2,573,773	+1.01(+0.28%)
Feb 07, 2024	351.75	356.90	351.01	355.88	3,334,754	+6.32(+1.81%)
Feb 06, 2024	348.19	351.28	347.65	349.56	2,084,376	+1.09(+0.31%)
Feb 05, 2024	347.02	349.39	344.18	348.48	2,704,602	-2.05(-0.59%)
Feb 02, 2024	347.53	352.80	343.45	350.53	3,768,526	-2.79(-0.79%)
Feb 01, 2024	346.77	353.38	345.71	353.31	2,485,745	+6.98(+2.01%)
Jan 31, 2024	351.20	352.25	345.74	346.34	3,442,181	-4.06(-1.16%)
Jan 30, 2024	347.85	352.19	347.39	350.40	2,380,410	+1.37(+0.39%)
Jan 29, 2024	348.49	349.68	346.38	349.02	2,783,680	+0.39(+0.11%)
Jan 26, 2024	344.87	350.35	344.43	348.63	3,238,670	+4.25(+1.23%)
Jan 25, 2024	345.97	346.25	341.72	344.38	3,119,889	+3.63(+1.07%)
Jan 24, 2024	345.33	346.25	340.56	340.75	3,540,194	-3.44(-1.00%)
Jan 23, 2024	349.17	349.20	342.51	344.20	3,962,484	-5.80(-1.66%)
Jan 22, 2024	352.62	354.68	349.01	350.00	4,069,895	-5.61(-1.58%)
Jan 19, 2024	352.08	356.15	349.59	355.61	3,296,440	+4.43(+1.26%)
Jan 18, 2024	349.44	351.98	347.39	351.18	2,557,601	+2.16(+0.62%)
Jan 17, 2024	349.94	353.00	347.40	349.02	2,696,752	-2.68(-0.76%)
Jan 16, 2024	351.34	352.89	349.52	351.70	3,739,286	+2.67(+0.76%)
Jan 12, 2024	351.80	351.80	346.80	349.03	1,994,044	-0.81(-0.23%)
Jan 11, 2024	350.39	354.23	346.63	349.84	3,597,904	-0.26(-0.08%)
Jan 10, 2024	344.04	350.16	343.74	350.10	4,185,502	+10.41(+3.06%)
Jan 09, 2024	339.32	342.56	338.77	339.69	2,382,495	-1.71(-0.50%)
Jan 08, 2024	336.99	341.92	336.81	341.40	2,787,377	+4.90(+1.45%)
Jan 05, 2024	331.53	337.38	331.48	336.50	2,715,239	+4.27(+1.28%)
Jan 04, 2024	333.55	336.49	332.19	332.24	3,721,309	+0.32(+0.10%)
Jan 03, 2024	336.05	336.27	330.27	331.91	3,372,304	-6.69(-1.98%)
Jan 02, 2024	337.75	340.78	336.78	338.60	2,887,810	-1.44(-0.42%)
Dec 29, 2023	339.34	341.03	336.58	340.05	10,523,412	-0.80(-0.23%)
Dec 28, 2023	341.96	342.49	339.31	340.84	2,914,154	-1.15(-0.34%)
Dec 27, 2023	343.34	343.43	340.66	341.99	2,817,821	-0.77(-0.22%)
Dec 26, 2023	341.89	343.52	341.63	342.75	1,615,941	+0.71(+0.21%)
Dec 22, 2023	342.49	344.75	340.18	342.05	2,068,972	-0.37(-0.11%)
Dec 21, 2023	345.27	345.64	340.49	342.42	2,848,019	+0.31(+0.09%)
Dec 20, 2023	344.41	348.11	341.77	342.12	3,313,627	-3.35(-0.97%)
Dec 19, 2023	344.86	346.34	343.82	345.46	4,743,769	+1.24(+0.36%)
Dec 18, 2023	347.07	348.26	343.75	344.23	4,504,782	-3.13(-0.90%)
Dec 15, 2023	341.69	347.73	340.24	347.36	11,438,474	+2.15(+0.62%)
Dec 14, 2023	343.18	346.44	341.47	345.21	7,738,514	+8.25(+2.45%)
Dec 13, 2023	328.62	337.38	325.68	336.95	5,774,146	+10.01(+3.06%)
Dec 12, 2023	324.24	328.24	324.12	326.95	2,953,754	+1.83(+0.56%)
Dec 11, 2023	323.62	325.86	322.64	325.11	3,587,724	+4.77(+1.49%)
Dec 08, 2023	319.88	321.14	318.96	320.34	2,944,737	+0.30(+0.09%)
Dec 07, 2023	319.99	321.26	318.59	320.05	2,794,036	+0.06(+0.02%)
Dec 06, 2023	318.90	322.15	318.12	319.99	3,088,736	+2.56(+0.81%)
Dec 05, 2023	315.96	317.84	314.00	317.43	3,331,638	-0.51(-0.16%)
Dec 04, 2023	313.62	318.98	312.97	317.94	3,900,949	+4.32(+1.38%)
Dec 01, 2023	307.94	314.09	307.13	313.62	3,682,931	+6.01(+1.96%)
Nov 30, 2023	306.67	307.87	302.80	307.61	5,088,695	+2.42(+0.79%)
Nov 29, 2023	308.17	308.17	305.07	305.18	3,204,998	-0.23(-0.07%)
Nov 28, 2023	302.85	306.62	301.56	305.41	3,197,436	+2.36(+0.78%)
Nov 27, 2023	302.83	304.97	301.91	303.05	3,070,036	+0.22(+0.07%)
Nov 24, 2023	301.35	303.50	300.51	302.83	1,292,659	+1.46(+0.49%)
Nov 22, 2023	299.61	302.02	298.72	301.37	2,948,265	+3.76(+1.26%)
Nov 21, 2023	297.83	298.32	294.69	297.61	3,054,510	-2.78(-0.92%)
Nov 20, 2023	299.41	301.83	298.00	300.39	3,548,969	+0.90(+0.30%)
Nov 17, 2023	300.69	300.90	297.72	299.49	2,842,410	+0.81(+0.27%)
Nov 16, 2023	298.14	300.15	296.63	298.68	3,194,895	-1.71(-0.57%)
Nov 15, 2023	296.40	301.11	296.31	300.39	4,088,928	+4.44(+1.50%)
Nov 14, 2023	293.27	300.44	292.54	295.94	8,156,780	+15.17(+5.40%)
Nov 13, 2023	280.50	282.59	279.97	280.78	4,692,059	-3.43(-1.21%)
Nov 10, 2023	281.91	284.21	279.53	284.21	3,748,664	+3.63(+1.29%)
Nov 09, 2023	284.56	285.33	280.40	280.58	4,163,568	-7.85(-2.72%)
Nov 08, 2023	287.56	290.47	286.67	288.43	2,518,648	+1.12(+0.39%)
Nov 07, 2023	287.15	288.51	286.13	287.31	2,695,740	+0.20(+0.07%)
Nov 06, 2023	287.29	288.94	285.80	287.11	2,965,382	-1.01(-0.35%)
Nov 03, 2023	286.73	290.27	286.72	288.13	3,151,664	+1.05(+0.37%)
Nov 02, 2023	282.90	287.20	282.66	287.07	3,719,423	+7.70(+2.76%)

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.

Home Depot (NY: HD )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

Home Depot (NY: HD )

Historical Prices

Sections

Services

Poteau Daily News