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

Home Depot (NY: HD )

335.09 +3.11 (+0.94%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 387.13 383.67 383.64 383.60 4,169,630 -2.29(-0.59%)
Mar 27, 2024 380.85 386.32 380.74 385.89 2,536,618 +5.96(+1.57%)
Mar 26, 2024 382.41 384.26 379.40 379.93 2,720,262 -3.58(-0.93%)
Mar 25, 2024 389.10 389.86 382.89 383.51 2,683,607 -6.77(-1.73%)
Mar 22, 2024 394.69 396.42 390.09 390.28 3,008,739 -4.92(-1.24%)
Mar 21, 2024 388.41 396.87 388.29 395.20 4,236,585 +10.79(+2.81%)
Mar 20, 2024 379.42 384.88 376.23 384.41 2,750,207 +5.00(+1.32%)
Mar 19, 2024 374.89 379.46 373.13 379.41 3,493,542 +7.50(+2.02%)
Mar 18, 2024 376.49 377.60 371.14 371.91 3,455,674 -1.32(-0.35%)
Mar 15, 2024 374.12 378.42 372.54 373.23 9,234,906 -2.04(-0.54%)
Mar 14, 2024 378.00 380.20 372.17 375.27 3,877,565 -3.72(-0.98%)
Mar 13, 2024 376.03 382.71 375.78 378.99 3,761,388 +4.45(+1.19%)
Mar 12, 2024 372.51 375.90 372.40 374.54 2,843,417 +3.02(+0.81%)
Mar 11, 2024 371.56 372.98 368.87 371.52 2,833,799 -1.83(-0.49%)
Mar 08, 2024 375.00 376.62 372.10 373.35 2,162,909 -3.20(-0.85%)
Mar 07, 2024 377.87 380.30 375.57 376.55 2,268,022 -0.89(-0.24%)
Mar 06, 2024 378.53 379.81 375.89 377.44 2,496,040 +1.24(+0.33%)
Mar 05, 2024 377.84 378.71 374.78 376.20 3,029,583 -1.91(-0.50%)
Mar 04, 2024 380.62 382.24 377.85 378.11 2,634,202 -4.06(-1.06%)
Mar 01, 2024 378.10 382.81 377.57 382.16 2,767,355 +3.82(+1.01%)
Feb 29, 2024 376.54 379.51 375.90 378.35 4,409,100 +2.98(+0.79%)
Feb 28, 2024 373.33 377.58 372.83 375.37 2,296,095 +2.04(+0.55%)
Feb 27, 2024 370.44 373.57 368.41 373.33 2,876,492 +3.94(+1.07%)
Feb 26, 2024 371.29 372.65 368.52 369.39 2,475,594 -0.36(-0.10%)
Feb 23, 2024 369.87 372.02 368.05 369.75 3,418,635 +0.62(+0.17%)
Feb 22, 2024 365.25 370.74 364.97 369.13 3,407,278 +7.17(+1.98%)
Feb 21, 2024 358.45 362.94 356.82 361.96 3,297,368 +1.55(+0.43%)
Feb 20, 2024 353.20 363.08 352.45 360.41 4,853,196 +0.22(+0.06%)
Feb 16, 2024 358.54 361.83 357.01 360.20 3,924,833 +1.26(+0.35%)
Feb 15, 2024 356.77 359.49 354.73 358.93 2,677,801 +2.83(+0.80%)
Feb 14, 2024 355.05 356.85 351.88 356.10 3,019,669 +0.64(+0.18%)
Feb 13, 2024 356.34 357.29 351.78 355.46 3,124,741 -7.81(-2.15%)
Feb 12, 2024 362.06 366.53 361.89 363.28 3,137,832 +2.29(+0.63%)
Feb 09, 2024 361.96 362.26 358.65 360.99 2,404,287 -0.57(-0.16%)
Feb 08, 2024 360.70 363.48 359.50 361.56 2,540,573 +1.02(+0.28%)
Feb 07, 2024 356.35 361.56 355.59 360.53 3,291,738 +6.40(+1.81%)
Feb 06, 2024 352.74 355.87 352.19 354.13 2,057,489 +1.10(+0.31%)
Feb 05, 2024 351.56 353.95 348.68 353.03 2,669,715 -2.08(-0.58%)
Feb 02, 2024 352.07 357.41 347.94 355.11 3,719,915 -2.82(-0.79%)
Feb 01, 2024 351.30 358.00 350.23 357.93 2,453,681 +7.07(+2.01%)
Jan 31, 2024 355.79 356.85 350.25 350.86 3,397,780 -4.11(-1.16%)
Jan 30, 2024 352.39 356.80 351.94 354.98 2,349,704 +1.39(+0.39%)
Jan 29, 2024 353.04 354.25 350.91 353.58 2,747,773 +0.40(+0.11%)
Jan 26, 2024 349.38 354.93 348.93 353.19 3,196,893 +4.31(+1.23%)
Jan 25, 2024 350.49 350.78 346.19 348.88 3,079,645 +3.68(+1.07%)
Jan 24, 2024 349.85 350.77 345.01 345.20 3,494,528 -3.49(-1.00%)
Jan 23, 2024 353.73 353.76 346.99 348.69 3,911,371 -5.88(-1.66%)
Jan 22, 2024 357.22 359.31 353.57 354.57 4,017,396 -5.69(-1.58%)
Jan 19, 2024 356.68 360.80 354.16 360.25 3,253,918 +4.48(+1.26%)
Jan 18, 2024 354.00 356.58 351.93 355.77 2,524,610 +2.19(+0.62%)
Jan 17, 2024 354.51 357.62 351.94 353.58 2,661,966 -2.71(-0.76%)
Jan 16, 2024 355.93 357.51 354.09 356.30 3,691,052 +2.70(+0.76%)
Jan 12, 2024 356.40 356.40 351.33 353.60 1,968,322 -0.81(-0.23%)
Jan 11, 2024 354.97 358.85 351.16 354.41 3,551,493 -0.27(-0.08%)
Jan 10, 2024 348.54 354.74 348.23 354.68 4,131,512 +10.55(+3.06%)
Jan 09, 2024 343.75 347.03 343.20 344.13 2,351,763 -1.73(-0.50%)
Jan 08, 2024 341.39 346.38 341.21 345.86 2,751,422 +4.96(+1.45%)
Jan 05, 2024 335.86 341.79 335.81 340.90 2,680,214 +4.32(+1.28%)
Jan 04, 2024 337.91 340.88 336.53 336.58 3,673,307 +0.33(+0.10%)
Jan 03, 2024 340.44 340.66 334.59 336.25 3,328,803 -6.78(-1.98%)
Jan 02, 2024 342.16 345.24 341.18 343.03 2,850,559 -1.46(-0.42%)
Dec 29, 2023 343.77 345.48 340.98 344.49 10,387,668 -0.81(-0.23%)
Dec 28, 2023 346.43 346.96 343.74 345.30 2,876,564 -1.16(-0.34%)
Dec 27, 2023 347.83 347.92 345.12 346.46 2,781,473 -0.77(-0.22%)
Dec 26, 2023 346.36 348.01 346.09 347.23 1,595,097 +0.72(+0.21%)
Dec 22, 2023 346.96 349.25 344.63 346.52 2,042,284 -0.38(-0.11%)
Dec 21, 2023 349.78 350.16 344.94 346.89 2,811,282 +0.31(+0.09%)
Dec 20, 2023 348.91 352.66 346.24 346.59 3,270,884 -3.39(-0.97%)
Dec 19, 2023 349.37 350.86 348.32 349.98 4,682,578 +1.25(+0.36%)
Dec 18, 2023 351.61 352.81 348.24 348.72 4,446,674 -3.17(-0.90%)
Dec 15, 2023 346.15 352.27 344.69 351.89 11,290,926 +2.18(+0.62%)
Dec 14, 2023 347.66 350.97 345.93 349.72 7,638,693 +8.36(+2.45%)
Dec 13, 2023 332.91 341.79 329.94 341.36 5,699,664 +10.14(+3.06%)
Dec 12, 2023 328.48 332.53 328.36 331.22 2,915,653 +1.86(+0.56%)
Dec 11, 2023 327.85 330.12 326.86 329.36 3,541,445 +4.83(+1.49%)
Dec 08, 2023 324.06 325.33 323.13 324.53 2,906,752 +0.30(+0.09%)
Dec 07, 2023 324.17 325.46 322.75 324.23 2,757,995 +0.06(+0.02%)
Dec 06, 2023 323.07 326.36 322.28 324.17 3,048,893 +2.59(+0.81%)
Dec 05, 2023 320.09 321.99 318.11 321.58 3,288,663 -0.52(-0.16%)
Dec 04, 2023 317.72 323.15 317.06 322.09 3,850,630 +4.37(+1.38%)
Dec 01, 2023 311.96 318.20 311.14 317.72 3,635,424 +6.09(+1.96%)
Nov 30, 2023 310.68 311.89 306.76 311.63 5,023,054 +2.45(+0.79%)
Nov 29, 2023 312.19 312.19 309.06 309.17 3,163,656 -0.23(-0.07%)
Nov 28, 2023 306.80 310.62 305.50 309.40 3,156,192 +2.39(+0.78%)
Nov 27, 2023 306.78 308.95 305.86 307.01 3,030,434 +0.22(+0.07%)
Nov 24, 2023 305.29 307.46 304.43 306.79 1,275,985 +1.48(+0.49%)
Nov 22, 2023 303.52 305.96 302.62 305.31 2,910,235 +3.81(+1.26%)
Nov 21, 2023 301.73 302.22 298.54 301.50 3,015,109 -2.81(-0.92%)
Nov 20, 2023 303.33 305.78 301.89 304.31 3,503,190 +0.91(+0.30%)
Nov 17, 2023 304.62 304.83 301.61 303.41 2,805,745 +0.82(+0.27%)
Nov 16, 2023 302.03 304.08 300.50 302.59 3,153,683 -1.73(-0.57%)
Nov 15, 2023 300.28 305.05 300.19 304.31 4,036,183 +4.50(+1.50%)
Nov 14, 2023 297.11 304.36 296.37 299.81 8,051,564 +15.37(+5.40%)
Nov 13, 2023 284.17 286.29 283.63 284.45 4,631,534 -3.48(-1.21%)
Nov 10, 2023 285.59 287.92 283.18 287.92 3,700,309 +3.67(+1.29%)
Nov 09, 2023 288.28 289.06 284.06 284.25 4,109,861 -7.95(-2.72%)
Nov 08, 2023 291.32 294.26 290.41 292.20 2,486,160 +1.14(+0.39%)
Nov 07, 2023 290.90 292.28 289.87 291.06 2,660,967 +0.20(+0.07%)
Nov 06, 2023 291.04 292.71 289.54 290.87 2,927,130 -1.03(-0.35%)
Nov 03, 2023 290.48 294.06 290.47 291.89 3,111,010 +1.07(+0.37%)
Nov 02, 2023 286.60 290.95 286.35 290.83 3,671,446 +7.80(+2.76%)
Nov 01, 2023 282.00 283.22 278.47 283.02 2,782,275 +1.91(+0.68%)
Oct 31, 2023 279.04 281.81 278.07 281.11 3,074,434 +3.17(+1.14%)
Oct 30, 2023 273.98 278.77 273.48 277.94 3,113,732 +4.96(+1.82%)
Oct 27, 2023 275.47 276.15 270.81 272.98 2,944,366 -1.52(-0.55%)
Oct 26, 2023 277.00 279.68 274.26 274.50 3,146,975 -2.89(-1.04%)
Oct 25, 2023 278.21 279.67 275.69 277.40 2,999,459 -2.35(-0.84%)
Oct 24, 2023 283.13 284.29 278.48 279.75 2,739,335 -1.74(-0.62%)
Oct 23, 2023 282.23 284.62 280.75 281.49 2,624,033 -1.32(-0.47%)
Oct 20, 2023 282.26 283.57 280.04 282.81 2,922,048 -0.36(-0.13%)
Oct 19, 2023 287.34 287.68 282.82 283.16 3,066,994 -3.43(-1.20%)
Oct 18, 2023 289.31 289.64 285.94 286.59 2,754,687 -5.63(-1.93%)
Oct 17, 2023 292.96 294.61 290.80 292.22 2,167,037 -1.37(-0.47%)
Oct 16, 2023 290.73 294.62 289.89 293.59 2,599,706 +5.34(+1.85%)
Oct 13, 2023 289.26 291.02 287.23 288.25 2,119,549 -1.09(-0.38%)
Oct 12, 2023 293.96 293.96 287.11 289.33 2,578,514 -4.97(-1.69%)
Oct 11, 2023 295.97 297.07 292.18 294.30 2,321,821 -1.15(-0.39%)
Oct 10, 2023 292.96 296.89 291.46 295.46 3,156,069 +3.81(+1.31%)
Oct 09, 2023 286.65 291.81 286.04 291.65 1,954,550 +2.51(+0.87%)
Oct 06, 2023 287.10 290.83 283.78 289.14 2,959,677 +1.11(+0.38%)
Oct 05, 2023 288.33 288.99 286.58 288.03 2,500,249 -0.68(-0.24%)
Oct 04, 2023 289.67 290.51 286.71 288.71 2,993,826 +0.44(+0.15%)
Oct 03, 2023 294.16 294.54 286.42 288.27 3,654,996 -7.79(-2.63%)
Oct 02, 2023 296.74 299.63 294.71 296.06 2,843,006 -2.30(-0.77%)
Sep 29, 2023 301.12 301.83 296.05 298.36 3,550,042 -1.31(-0.44%)
Sep 28, 2023 297.88 301.04 296.97 299.67 2,399,761 +1.65(+0.55%)
Sep 27, 2023 299.19 300.39 296.13 298.02 2,545,677 -0.71(-0.24%)
Sep 26, 2023 300.69 301.96 297.84 298.74 2,689,357 -3.90(-1.29%)
Sep 25, 2023 300.68 303.00 301.45 302.64 1,906,283 +0.75(+0.25%)
Sep 22, 2023 302.31 303.78 301.62 301.88 2,318,375 -1.02(-0.34%)
Sep 21, 2023 305.51 306.32 302.50 302.90 2,803,411 -4.05(-1.32%)
Sep 20, 2023 311.04 312.37 306.89 306.95 2,349,844 -3.70(-1.19%)
Sep 19, 2023 311.98 312.95 308.41 310.65 2,811,878 -2.62(-0.84%)
Sep 18, 2023 316.13 317.61 312.93 313.27 2,775,223 -4.09(-1.29%)
Sep 15, 2023 323.20 325.03 316.30 317.36 7,208,408 -8.13(-2.50%)
Sep 14, 2023 323.27 326.15 321.18 325.49 2,742,036 +3.70(+1.15%)
Sep 13, 2023 321.94 323.84 320.91 321.78 2,597,124 -0.40(-0.12%)
Sep 12, 2023 322.72 324.63 321.79 322.18 2,218,372 -2.06(-0.64%)
Sep 11, 2023 325.15 325.73 323.45 324.24 2,114,411 -0.34(-0.10%)
Sep 08, 2023 323.38 325.35 322.57 324.58 2,239,294 +0.29(+0.09%)
Sep 07, 2023 320.94 325.77 320.22 324.29 2,485,106 +2.39(+0.74%)
Sep 06, 2023 323.41 324.48 321.46 321.90 3,240,393 -1.76(-0.54%)
Sep 05, 2023 327.67 328.12 323.25 323.66 3,181,497 -5.23(-1.59%)
Sep 01, 2023 327.82 329.26 326.98 328.89 2,347,148 +2.75(+0.84%)
Aug 31, 2023 327.04 328.42 325.53 326.15 2,951,819 -0.33(-0.10%)
Aug 30, 2023 323.88 327.45 323.75 326.47 2,284,717 +3.30(+1.02%)
Aug 29, 2023 320.63 323.62 320.61 323.17 2,678,034 +3.40(+1.06%)
Aug 28, 2023 317.11 321.27 316.79 319.77 2,140,266 +2.99(+0.94%)
Aug 25, 2023 317.34 320.19 315.15 316.78 2,464,540 +0.26(+0.08%)
Aug 24, 2023 318.99 322.80 316.23 316.51 2,537,910 -3.43(-1.07%)
Aug 23, 2023 318.41 320.77 317.97 319.95 2,780,196 +1.58(+0.50%)
Aug 22, 2023 319.14 320.16 315.96 318.37 2,631,807 +0.41(+0.13%)
Aug 21, 2023 320.46 321.69 317.40 317.95 3,169,279 -3.25(-1.01%)
Aug 18, 2023 318.94 322.69 318.31 321.20 3,557,991 +0.09(+0.03%)
Aug 17, 2023 327.48 329.33 320.90 321.11 3,958,973 -5.64(-1.73%)
Aug 16, 2023 326.35 331.44 325.43 326.75 3,825,370 +0.87(+0.27%)
Aug 15, 2023 325.51 331.80 322.33 325.88 5,972,951 +2.15(+0.66%)
Aug 14, 2023 325.21 327.50 322.24 323.73 4,038,379 -1.14(-0.35%)
Aug 11, 2023 322.33 325.34 322.16 324.87 3,168,115 +1.68(+0.52%)
Aug 10, 2023 324.43 326.62 322.74 323.19 3,134,085 +1.17(+0.36%)
Aug 09, 2023 321.18 324.69 320.60 322.03 2,750,700 +0.39(+0.12%)
Aug 08, 2023 320.43 322.33 317.30 321.63 3,335,511 -1.33(-0.41%)
Aug 07, 2023 321.05 323.20 320.44 322.97 2,151,716 +2.69(+0.84%)
Aug 04, 2023 321.98 323.31 319.20 320.28 3,660,607 -3.36(-1.04%)
Aug 03, 2023 321.51 325.84 321.47 323.63 2,499,274 +1.32(+0.41%)
Aug 02, 2023 323.81 326.26 321.74 322.31 2,806,562 -3.50(-1.07%)
Aug 01, 2023 325.51 328.66 324.65 325.81 2,596,214 -1.74(-0.53%)
Jul 31, 2023 325.40 327.78 325.24 327.55 2,742,079 +2.42(+0.75%)
Jul 28, 2023 325.75 326.73 323.29 325.13 2,312,518 +1.63(+0.50%)
Jul 27, 2023 325.46 327.15 322.73 323.50 2,658,194 +0.12(+0.04%)
Jul 26, 2023 318.57 324.72 318.13 323.38 3,513,975 +4.38(+1.37%)
Jul 25, 2023 318.94 320.74 317.73 319.00 2,946,709 +0.02(+0.01%)
Jul 24, 2023 314.92 319.52 314.90 318.99 2,672,277 +4.55(+1.45%)
Jul 21, 2023 315.02 315.82 313.47 314.43 3,743,896 +1.35(+0.43%)
Jul 20, 2023 314.30 315.39 311.89 313.08 2,142,145 -0.38(-0.12%)
Jul 19, 2023 311.03 313.91 310.72 313.46 2,405,499 +2.67(+0.86%)
Jul 18, 2023 308.60 312.32 306.25 310.79 2,361,242 +0.70(+0.22%)
Jul 17, 2023 309.77 311.83 308.23 310.10 2,041,211 -0.44(-0.14%)
Jul 14, 2023 308.91 310.93 308.30 310.54 2,998,628 +1.86(+0.60%)
Jul 13, 2023 312.11 312.42 307.56 308.67 3,297,226 -2.87(-0.92%)
Jul 12, 2023 310.35 315.21 310.06 311.54 5,402,408 +3.79(+1.23%)
Jul 11, 2023 307.01 308.64 304.88 307.75 2,969,864 +3.32(+1.09%)
Jul 10, 2023 297.49 304.68 297.49 304.43 3,308,862 +7.33(+2.47%)
Jul 07, 2023 296.30 299.87 295.22 297.11 3,008,560 +0.78(+0.26%)
Jul 06, 2023 301.06 302.18 295.86 296.33 4,923,065 -8.61(-2.82%)
Jul 05, 2023 304.65 306.42 304.15 304.94 2,544,302 +0.77(+0.25%)
Jul 03, 2023 303.94 305.53 303.08 304.18 1,511,753 -0.61(-0.20%)
Jun 30, 2023 303.75 305.56 302.49 304.79 3,302,578 +2.77(+0.92%)
Jun 29, 2023 301.00 302.32 298.30 302.02 3,342,174 +1.28(+0.43%)
Jun 28, 2023 306.12 307.04 300.29 300.74 4,102,430 -7.09(-2.30%)
Jun 27, 2023 302.34 309.52 302.09 307.83 5,444,739 +5.74(+1.90%)
Jun 26, 2023 296.97 303.38 296.29 302.09 4,523,952 +6.95(+2.35%)
Jun 23, 2023 294.66 296.62 293.46 295.14 8,811,814 -0.36(-0.12%)
Jun 22, 2023 295.82 297.13 293.95 295.50 3,110,731 +0.47(+0.16%)
Jun 21, 2023 297.16 297.85 294.52 295.03 2,765,462 -0.70(-0.24%)
Jun 20, 2023 294.12 297.05 292.61 295.73 3,435,893 +1.01(+0.34%)
Jun 16, 2023 298.61 300.21 294.49 294.72 11,016,953 -1.61(-0.54%)
Jun 15, 2023 295.17 297.71 296.33 4,188,416 +15.88(+5.66%)
May 08, 2023 281.50 282.31 277.06 280.45 3,835,816 -1.65(-0.58%)
May 05, 2023 279.71 283.32 278.67 282.10 3,908,065 +3.77(+1.35%)
May 04, 2023 285.12 286.94 277.92 278.33 4,539,676 -7.14(-2.50%)
May 03, 2023 286.91 291.00 284.91 285.47 2,816,146 -1.17(-0.41%)
May 02, 2023 290.69 290.92 283.49 286.64 3,504,263 -3.33(-1.15%)
May 01, 2023 291.22 291.78 289.65 289.97 3,049,026 -2.77(-0.94%)
Apr 28, 2023 286.14 293.01 285.76 292.74 4,176,483 +6.44(+2.25%)
Apr 27, 2023 280.52 287.06 280.33 286.30 3,216,646 +5.71(+2.03%)
Apr 26, 2023 287.76 288.29 279.63 280.59 4,212,777 -8.05(-2.79%)
Apr 25, 2023 293.67 294.83 288.44 288.64 4,648,898 -5.17(-1.76%)
Apr 24, 2023 292.21 294.06 291.45 293.81 2,582,434 +1.56(+0.53%)
Apr 21, 2023 293.79 295.33 291.58 292.25 3,600,292 +1.43(+0.49%)
Apr 20, 2023 288.29 293.49 287.83 290.82 3,461,804 +1.62(+0.56%)
Apr 19, 2023 288.75 290.55 287.39 289.20 2,966,460 -1.99(-0.68%)
Apr 18, 2023 288.63 291.47 288.24 291.19 2,923,549 +3.46(+1.20%)
Apr 17, 2023 284.13 287.83 283.98 287.73 2,691,297 +3.13(+1.10%)
Apr 14, 2023 284.56 288.51 283.81 284.60 2,724,147 +0.04(+0.01%)
Apr 13, 2023 283.34 284.88 278.94 284.56 3,599,298 +1.67(+0.59%)
Apr 12, 2023 288.51 290.69 282.06 282.90 3,430,582 -3.24(-1.13%)
Apr 11, 2023 285.09 287.44 284.19 286.14 2,563,649 +2.53(+0.89%)
Apr 10, 2023 278.70 285.04 278.24 283.61 2,874,583 +2.49(+0.89%)
Apr 06, 2023 279.79 282.27 276.86 281.12 3,278,563 -0.06(-0.02%)
Apr 05, 2023 287.34 288.03 280.99 281.18 4,108,875 -6.13(-2.13%)
Apr 04, 2023 289.78 292.02 286.75 287.30 3,044,828 -2.70(-0.93%)
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.