Skip to main content

Home Depot (NY: HD )

324.54 -4.16 (-1.27%)
Streaming Delayed Price Updated: 10:27 AM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 325.39 330.99 324.48 328.70 3,807,192 +3.60(+1.11%)
May 24, 2024 326.39 327.54 324.42 325.10 2,736,872 -1.79(-0.55%)
May 23, 2024 330.98 331.00 326.00 326.89 4,020,598 -3.70(-1.12%)
May 22, 2024 334.66 335.25 328.93 330.59 4,022,331 -5.56(-1.65%)
May 21, 2024 339.00 339.00 332.32 336.15 4,274,886 -1.67(-0.49%)
May 20, 2024 341.13 342.55 337.54 337.82 3,237,143 -6.39(-1.86%)
May 17, 2024 344.76 344.93 340.59 344.21 2,743,541 +1.48(+0.43%)
May 16, 2024 348.00 348.25 342.67 342.73 3,121,752 -5.94(-1.70%)
May 15, 2024 345.18 350.44 344.69 348.67 4,150,884 +8.17(+2.40%)
May 14, 2024 335.05 344.25 333.00 340.50 5,879,436 -0.46(-0.13%)
May 13, 2024 348.06 348.79 340.40 340.96 4,052,940 -5.47(-1.58%)
May 10, 2024 347.46 349.81 344.69 346.43 3,413,933 -1.01(-0.29%)
May 09, 2024 339.25 348.00 338.88 347.44 3,800,384 +8.61(+2.54%)
May 08, 2024 338.78 340.44 337.63 338.83 3,123,035 -1.86(-0.55%)
May 07, 2024 343.60 345.54 340.38 340.69 2,930,548 -1.60(-0.47%)
May 06, 2024 346.00 346.38 340.44 342.29 3,366,195 -0.56(-0.16%)
May 03, 2024 341.28 346.88 340.37 342.85 4,165,058 +7.32(+2.18%)
May 02, 2024 335.50 336.00 330.98 335.53 3,251,059 +3.56(+1.07%)
May 01, 2024 333.01 335.39 329.43 331.97 3,267,750 -2.25(-0.67%)
Apr 30, 2024 335.72 337.44 332.86 334.22 3,089,319 -2.58(-0.77%)
Apr 29, 2024 335.00 337.33 334.14 336.80 2,603,284 +1.71(+0.51%)
Apr 26, 2024 331.00 335.83 330.99 335.09 2,465,263 +3.11(+0.94%)
Apr 25, 2024 329.72 332.91 326.90 331.98 3,787,336 -1.03(-0.31%)
Apr 24, 2024 337.07 337.55 331.82 333.01 4,027,908 -5.99(-1.77%)
Apr 23, 2024 338.00 340.19 336.30 339.00 3,697,196 +2.89(+0.86%)
Apr 22, 2024 338.22 339.45 333.71 336.11 3,111,696 +0.75(+0.22%)
Apr 19, 2024 334.71 335.87 332.58 335.36 3,076,576 +2.47(+0.74%)
Apr 18, 2024 335.65 336.95 331.32 332.89 3,717,423 +0.06(+0.02%)
Apr 17, 2024 336.78 337.25 331.94 332.83 4,273,502 -2.00(-0.60%)
Apr 16, 2024 336.82 338.11 332.96 334.83 4,525,458 -3.10(-0.92%)
Apr 15, 2024 345.92 346.07 337.19 337.93 4,209,005 -4.94(-1.44%)
Apr 12, 2024 346.12 346.12 341.51 342.87 3,550,347 -4.50(-1.30%)
Apr 11, 2024 351.04 351.91 345.79 347.37 4,148,287 -3.19(-0.91%)
Apr 10, 2024 351.87 353.99 348.75 350.56 4,805,070 -10.86(-3.00%)
Apr 09, 2024 363.63 364.45 358.73 361.42 3,022,696 -0.63(-0.17%)
Apr 08, 2024 358.07 362.57 357.26 362.05 4,339,786 +4.18(+1.17%)
Apr 05, 2024 357.68 359.33 356.02 357.87 3,243,489 +0.19(+0.05%)
Apr 04, 2024 362.61 365.00 356.91 357.68 4,381,520 -2.22(-0.62%)
Apr 03, 2024 362.00 362.40 359.00 359.90 4,723,076 -3.10(-0.85%)
Apr 02, 2024 364.50 366.86 362.96 363.00 4,649,791 -5.03(-1.37%)
Apr 01, 2024 381.47 383.14 367.84 368.03 4,331,361 -15.57(-4.06%)
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%)
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.