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

Home Depot (NY: HD )

333.76 -5.24 (-1.55%)
Streaming Delayed Price Updated: 9:43 AM EDT, Apr 24, 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 (%)
Feb 28, 2022 295.23 298.16 292.87 297.92 6,078,097 -0.77(-0.26%)
Feb 25, 2022 295.42 299.45 291.11 298.70 6,901,943 +3.22(+1.09%)
Feb 24, 2022 282.99 295.67 282.32 295.48 8,924,290 +5.43(+1.87%)
Feb 23, 2022 301.21 302.23 289.69 290.05 11,687,148 -8.20(-2.75%)
Feb 22, 2022 316.09 317.60 294.64 298.24 20,931,864 -28.96(-8.85%)
Feb 18, 2022 327.20 0 -1.01(-0.31%)
Feb 17, 2022 329.20 332.33 327.69 328.21 4,163,204 -2.03(-0.61%)
Feb 16, 2022 331.57 332.85 326.12 330.24 4,435,581 -2.99(-0.90%)
Feb 15, 2022 335.40 337.15 331.46 333.23 3,766,009 +1.60(+0.48%)
Feb 14, 2022 328.27 332.90 327.17 331.63 4,032,625 +1.20(+0.36%)
Feb 11, 2022 334.58 337.08 328.80 330.43 3,507,547 -4.53(-1.35%)
Feb 10, 2022 338.49 342.42 332.86 334.96 4,545,053 -8.75(-2.55%)
Feb 09, 2022 344.60 346.62 342.42 343.71 2,943,710 +2.76(+0.81%)
Feb 08, 2022 337.09 342.40 334.68 340.95 3,416,816 +3.86(+1.14%)
Feb 07, 2022 339.83 341.29 335.29 337.09 2,977,157 -2.19(-0.64%)
Feb 04, 2022 342.89 343.13 334.17 339.28 3,952,250 -4.85(-1.41%)
Feb 03, 2022 349.20 342.61 344.13 4,250,000 -8.41(-2.39%)
Feb 02, 2022 347.49 353.38 346.91 352.54 4,046,881 +4.75(+1.36%)
Feb 01, 2022 348.52 349.67 341.82 347.80 3,609,275 +1.62(+0.47%)
Jan 31, 2022 344.13 346.58 346.17 4,329,772 +0.42(+0.12%)
Jan 28, 2022 339.75 345.90 332.83 345.76 4,832,667 +9.54(+2.84%)
Jan 27, 2022 339.99 343.48 333.84 336.22 4,177,937 -0.80(-0.24%)
Jan 26, 2022 339.59 345.15 334.35 337.02 6,468,115 -1.60(-0.47%)
Jan 25, 2022 337.83 341.02 332.22 338.63 5,867,702 -4.56(-1.33%)
Jan 24, 2022 324.29 343.72 324.13 343.18 9,100,412 +13.88(+4.21%)
Jan 21, 2022 331.78 339.67 327.50 329.31 8,182,402 -0.45(-0.14%)
Jan 20, 2022 340.84 341.33 329.23 329.76 5,763,831 -9.54(-2.81%)
Jan 19, 2022 346.36 347.80 339.03 339.30 5,484,195 -6.63(-1.92%)
Jan 18, 2022 345.34 347.22 339.62 345.93 6,822,078 -4.98(-1.42%)
Jan 14, 2022 350.91 0 -14.13(-3.87%)
Jan 13, 2022 370.25 371.95 363.98 365.04 3,671,654 -2.28(-0.62%)
Jan 12, 2022 366.27 371.14 364.47 367.32 3,833,487 +2.57(+0.71%)
Jan 11, 2022 366.07 369.62 362.53 364.75 4,650,142 -0.75(-0.20%)
Jan 10, 2022 365.44 365.61 359.31 365.49 6,825,078 -5.80(-1.56%)
Jan 07, 2022 380.49 381.18 370.60 371.29 4,792,412 -11.46(-2.99%)
Jan 06, 2022 385.39 385.88 380.17 382.75 3,513,969 -1.40(-0.36%)
Jan 05, 2022 390.53 390.73 383.75 384.15 4,704,405 -5.28(-1.36%)
Jan 04, 2022 385.47 390.16 385.05 389.43 3,462,316 +3.96(+1.03%)
Jan 03, 2022 392.95 394.15 380.40 385.47 3,939,082 -6.01(-1.53%)
Dec 31, 2021 386.74 392.91 386.64 391.48 2,529,486 +4.78(+1.24%)
Dec 30, 2021 388.50 390.00 385.24 386.70 1,912,269 -0.85(-0.22%)
Dec 29, 2021 383.34 388.99 383.27 387.55 2,342,108 +4.36(+1.14%)
Dec 28, 2021 382.03 383.94 380.15 383.19 2,672,956 +2.01(+0.53%)
Dec 27, 2021 376.42 381.52 375.63 381.18 2,364,989 +6.62(+1.77%)
Dec 23, 2021 375.71 377.17 372.25 374.56 2,909,008 +1.35(+0.36%)
Dec 22, 2021 368.83 373.33 366.81 373.21 3,463,971 +4.88(+1.32%)
Dec 21, 2021 369.43 371.44 361.51 368.33 3,219,014 +1.01(+0.27%)
Dec 20, 2021 362.50 368.05 359.30 367.32 4,552,365 +1.34(+0.37%)
Dec 17, 2021 374.46 375.41 365.45 365.98 11,774,328 -10.89(-2.89%)
Dec 16, 2021 385.24 385.69 375.55 376.88 4,909,836 -7.81(-2.03%)
Dec 15, 2021 377.91 384.80 376.75 384.69 4,684,660 +5.29(+1.39%)
Dec 14, 2021 380.57 382.68 375.51 379.40 4,943,213 -2.87(-0.75%)
Dec 13, 2021 391.85 392.88 381.57 382.26 3,992,324 -9.58(-2.45%)
Dec 10, 2021 388.82 392.05 386.99 391.85 2,782,972 +3.83(+0.99%)
Dec 09, 2021 387.51 391.71 385.14 388.02 4,052,033 +0.08(+0.02%)
Dec 08, 2021 392.58 396.05 385.13 387.93 4,323,623 -4.65(-1.18%)
Dec 07, 2021 393.36 394.33 389.60 392.58 4,468,917 +0.45(+0.12%)
Dec 06, 2021 390.07 396.76 387.90 392.13 4,899,615 +7.44(+1.93%)
Dec 03, 2021 386.61 392.35 381.52 384.69 5,553,417 +0.04(+0.01%)
Dec 02, 2021 379.03 387.41 378.26 384.65 3,926,850 +6.93(+1.84%)
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.