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 (%)
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%)
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.