Skip to main content

Home Depot (NY: HD )

383.60 -2.29 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 195.98 197.25 195.38 197.13 4,198,730 +0.97(+0.49%)
Dec 30, 2019 198.93 199.04 195.48 196.17 4,378,404 -2.40(-1.21%)
Dec 27, 2019 199.68 200.21 198.40 198.57 3,415,082 -0.77(-0.39%)
Dec 26, 2019 199.26 199.63 198.22 199.34 2,934,747 +0.14(+0.07%)
Dec 24, 2019 198.14 199.53 197.89 199.20 2,504,261 +1.32(+0.67%)
Dec 23, 2019 200.40 200.40 197.82 197.88 4,368,708 -1.79(-0.90%)
Dec 20, 2019 199.13 200.01 198.41 199.67 8,616,581 +0.88(+0.44%)
Dec 19, 2019 197.22 199.29 197.04 198.79 5,987,630 +2.00(+1.02%)
Dec 18, 2019 196.98 198.22 196.46 196.79 7,397,096 +0.25(+0.13%)
Dec 17, 2019 195.00 198.10 194.87 196.54 8,390,389 +1.98(+1.02%)
Dec 16, 2019 193.57 195.62 193.45 194.56 6,480,441 +1.31(+0.68%)
Dec 13, 2019 191.48 193.39 190.17 193.25 7,610,822 +1.84(+0.96%)
Dec 12, 2019 191.82 193.29 190.23 191.41 10,983,767 +0.04(+0.02%)
Dec 11, 2019 190.50 192.86 190.12 191.37 9,177,733 -3.79(-1.94%)
Dec 10, 2019 195.45 195.61 194.17 195.16 5,165,639 -0.30(-0.15%)
Dec 09, 2019 193.44 196.68 193.34 195.46 5,662,018 +2.03(+1.05%)
Dec 06, 2019 193.37 194.41 193.09 193.43 4,646,276 +1.16(+0.60%)
Dec 05, 2019 193.50 193.63 191.16 192.28 5,074,172 -0.99(-0.51%)
Dec 04, 2019 192.73 194.04 192.45 193.27 4,714,983 +1.32(+0.69%)
Dec 03, 2019 194.15 194.15 190.99 191.95 7,499,957 -3.25(-1.66%)
Dec 02, 2019 198.14 198.40 195.05 195.20 4,923,543 -2.59(-1.31%)
Nov 29, 2019 200.29 200.32 197.59 197.79 3,292,103 -2.23(-1.12%)
Nov 27, 2019 198.84 200.43 197.93 200.02 7,460,048 +1.75(+0.88%)
Nov 26, 2019 196.22 198.27 195.89 198.27 11,128,587 +2.38(+1.21%)
Nov 25, 2019 195.54 196.01 194.53 195.90 9,883,746 +0.33(+0.17%)
Nov 22, 2019 195.99 196.55 195.37 195.56 6,451,090 -0.46(-0.23%)
Nov 21, 2019 199.07 199.40 195.99 196.02 8,718,350 -2.12(-1.07%)
Nov 20, 2019 201.41 201.82 197.84 198.14 11,400,390 -4.45(-2.20%)
Nov 19, 2019 206.84 209.10 202.18 202.59 16,692,008 -11.65(-5.44%)
Nov 18, 2019 213.87 214.65 212.37 214.24 6,408,875 +1.40(+0.66%)
Nov 15, 2019 213.20 213.52 212.01 212.84 3,931,704 +0.66(+0.31%)
Nov 14, 2019 210.79 212.53 209.93 212.18 2,544,255 +1.57(+0.75%)
Nov 13, 2019 208.18 210.70 207.06 210.61 2,926,269 +1.51(+0.72%)
Nov 12, 2019 208.23 210.46 208.10 209.10 3,334,658 +1.18(+0.57%)
Nov 11, 2019 206.75 208.35 206.46 207.92 2,574,935 -0.93(-0.45%)
Nov 08, 2019 208.81 209.23 207.76 208.85 2,328,296 -0.09(-0.04%)
Nov 07, 2019 209.89 211.50 207.88 208.94 3,157,908 -0.96(-0.46%)
Nov 06, 2019 208.84 209.93 208.00 209.90 2,934,250 +1.62(+0.78%)
Nov 05, 2019 210.55 210.72 206.54 208.28 4,040,827 -2.44(-1.16%)
Nov 04, 2019 213.72 213.83 209.78 210.72 2,831,583 -2.17(-1.02%)
Nov 01, 2019 211.75 212.98 210.84 212.89 2,449,817 +2.48(+1.18%)
Oct 31, 2019 212.46 212.93 209.19 210.41 3,148,476 -1.49(-0.70%)
Oct 30, 2019 209.45 212.22 208.88 211.90 2,181,433 +1.88(+0.90%)
Oct 29, 2019 212.44 213.03 209.82 210.01 2,851,844 -2.39(-1.12%)
Oct 28, 2019 210.74 212.54 210.39 212.40 3,015,723 +2.17(+1.03%)
Oct 25, 2019 209.43 211.16 208.59 210.23 2,464,757 +0.44(+0.21%)
Oct 24, 2019 210.62 212.02 209.06 209.79 2,435,004 -0.70(-0.33%)
Oct 23, 2019 212.28 212.95 210.21 210.49 2,384,097 -2.27(-1.07%)
Oct 22, 2019 212.85 213.75 212.15 212.76 2,255,261 +0.45(+0.21%)
Oct 21, 2019 213.71 214.37 211.33 212.31 2,318,532 -1.10(-0.52%)
Oct 18, 2019 212.57 214.13 211.36 213.41 4,084,776 +1.04(+0.49%)
Oct 17, 2019 212.01 213.63 211.24 212.37 2,560,695 +0.78(+0.37%)
Oct 16, 2019 211.16 211.84 209.75 211.59 2,663,740 +0.25(+0.12%)
Oct 15, 2019 210.51 212.46 210.43 211.34 2,973,535 +1.29(+0.62%)
Oct 14, 2019 210.09 211.23 209.94 210.05 2,829,658 -0.43(-0.20%)
Oct 11, 2019 210.18 212.31 209.67 210.48 3,878,636 +2.74(+1.32%)
Oct 10, 2019 205.71 208.31 205.48 207.75 3,403,033 +2.40(+1.17%)
Oct 09, 2019 204.96 205.91 203.26 205.35 2,982,710 +2.04(+1.00%)
Oct 08, 2019 202.14 205.21 201.91 203.31 3,977,548 -0.06(-0.03%)
Oct 07, 2019 204.07 204.62 202.76 203.38 3,308,556 -1.07(-0.52%)
Oct 04, 2019 203.76 205.59 203.63 204.44 3,554,989 +1.00(+0.49%)
Oct 03, 2019 201.82 203.44 199.23 203.44 3,314,406 +1.13(+0.56%)
Oct 02, 2019 206.84 206.84 201.22 202.31 4,873,021 -4.96(-2.39%)
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.