Skip to main content

Home Depot (NY: HD )

420.00 +9.55 (+2.33%)
Official Closing Price Updated: 7:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 412.09 420.14 410.95 420.00 4,931,904 +9.55(+2.33%)
Nov 21, 2024 401.33 411.39 400.38 410.45 3,722,188 +10.45(+2.61%)
Nov 20, 2024 406.00 406.70 399.92 400.00 4,730,703 -6.80(-1.67%)
Nov 19, 2024 408.38 409.16 399.36 406.80 3,228,936 -3.64(-0.89%)
Nov 18, 2024 405.50 412.54 403.95 410.44 3,394,641 +2.26(+0.55%)
Nov 15, 2024 402.90 408.91 402.90 408.18 3,239,547 +2.46(+0.61%)
Nov 14, 2024 408.00 411.50 404.39 405.72 3,345,635 -4.47(-1.09%)
Nov 13, 2024 409.13 412.74 406.72 410.19 3,081,753 +7.11(+1.76%)
Nov 12, 2024 414.25 416.02 402.19 403.08 5,642,190 -5.21(-1.28%)
Nov 11, 2024 407.77 411.60 405.82 408.29 4,064,057 +2.39(+0.59%)
Nov 08, 2024 404.00 406.40 402.30 405.90 3,448,711 +6.46(+1.62%)
Nov 07, 2024 391.00 399.76 390.80 399.44 4,320,436 +11.07(+2.85%)
Nov 06, 2024 394.04 394.04 381.72 388.37 7,129,576 -11.72(-2.93%)
Nov 05, 2024 394.97 400.23 393.86 400.09 2,491,673 +4.52(+1.14%)
Nov 04, 2024 391.95 400.48 391.07 395.57 2,690,513 +2.98(+0.76%)
Nov 01, 2024 394.80 398.71 392.01 392.59 3,277,976 -1.16(-0.29%)
Oct 31, 2024 390.50 395.67 390.50 393.75 2,517,918 +1.23(+0.31%)
Oct 30, 2024 395.00 397.69 391.94 392.52 2,794,091 -2.55(-0.65%)
Oct 29, 2024 393.94 399.11 389.05 395.07 3,822,400 -7.82(-1.94%)
Oct 28, 2024 403.45 405.84 401.95 402.89 2,586,297 +3.98(+1.00%)
Oct 25, 2024 403.52 403.52 397.83 398.91 1,941,429 -3.77(-0.94%)
Oct 24, 2024 402.29 404.20 398.09 402.68 2,549,780 +3.04(+0.76%)
Oct 23, 2024 400.56 404.28 396.69 399.64 3,165,974 -2.21(-0.55%)
Oct 22, 2024 398.50 402.95 396.21 401.85 4,484,937 -4.55(-1.12%)
Oct 21, 2024 416.07 416.56 404.37 406.40 3,698,944 -8.60(-2.07%)
Oct 18, 2024 416.65 416.66 413.24 415.00 2,436,727 -0.60(-0.14%)
Oct 17, 2024 418.61 419.00 414.56 415.60 2,013,715 -3.01(-0.72%)
Oct 16, 2024 413.87 418.74 413.87 418.61 2,428,900 +3.03(+0.73%)
Oct 15, 2024 417.95 421.56 415.02 415.58 3,692,797 +0.16(+0.04%)
Oct 14, 2024 411.48 416.42 411.30 415.42 2,089,192 +3.52(+0.85%)
Oct 11, 2024 410.56 413.14 408.84 411.90 2,717,501 +1.94(+0.47%)
Oct 10, 2024 409.72 414.48 407.63 409.96 3,040,642 -6.11(-1.47%)
Oct 09, 2024 420.00 420.03 410.75 416.07 3,626,611 +1.89(+0.46%)
Oct 08, 2024 409.80 415.29 408.44 414.18 3,692,674 +6.12(+1.50%)
Oct 07, 2024 404.89 409.81 401.24 408.06 3,267,700 -0.30(-0.07%)
Oct 04, 2024 410.07 411.82 399.45 408.36 3,989,609 -3.22(-0.78%)
Oct 03, 2024 409.00 412.97 406.80 411.58 3,318,831 +0.32(+0.08%)
Oct 02, 2024 407.70 411.46 404.96 411.26 3,431,170 +2.21(+0.54%)
Oct 01, 2024 404.02 410.56 401.41 409.05 3,475,424 +3.85(+0.95%)
Sep 30, 2024 400.20 405.31 399.02 405.20 3,444,040 +5.67(+1.42%)
Sep 27, 2024 399.65 403.54 398.31 399.53 2,452,254 +2.83(+0.71%)
Sep 26, 2024 399.50 400.00 395.49 396.70 2,849,522 -0.23(-0.06%)
Sep 25, 2024 400.66 400.66 395.62 396.93 2,787,370 -3.73(-0.93%)
Sep 24, 2024 394.70 401.11 393.63 400.66 4,057,440 +8.70(+2.22%)
Sep 23, 2024 390.83 392.65 387.26 391.96 2,502,331 +2.10(+0.54%)
Sep 20, 2024 388.33 391.83 387.00 389.86 6,584,410 -0.48(-0.12%)
Sep 19, 2024 390.84 391.87 387.01 390.34 3,753,248 +6.33(+1.65%)
Sep 18, 2024 384.09 392.67 381.07 384.01 3,549,884 +0.77(+0.20%)
Sep 17, 2024 383.43 387.94 381.68 383.24 2,947,224 +1.23(+0.32%)
Sep 16, 2024 382.00 384.00 379.53 382.01 2,877,806 +2.02(+0.53%)
Sep 13, 2024 375.56 382.00 375.51 379.99 2,515,517 +5.56(+1.48%)
Sep 12, 2024 371.94 374.99 370.56 374.43 2,367,958 +3.94(+1.06%)
Sep 11, 2024 369.55 371.21 362.14 370.49 2,937,578 -0.38(-0.10%)
Sep 10, 2024 365.70 371.56 362.48 370.87 2,807,881 +5.35(+1.46%)
Sep 09, 2024 362.76 366.16 360.03 365.52 2,745,145 +5.47(+1.52%)
Sep 06, 2024 362.92 365.44 359.42 360.05 2,228,833 -1.80(-0.50%)
Sep 05, 2024 364.90 365.15 357.58 361.85 2,789,304 -2.82(-0.77%)
Sep 04, 2024 364.17 365.93 360.01 364.67 3,220,975 -0.07(-0.02%)
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.