Home Depot (NY: HD )

350.41 USD +6.36 (+1.85%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 346.54 350.95 345.75 350.41 3,473,414 +6.36(+1.85%)
Oct 14, 2021 340.53 344.37 340.10 344.05 2,825,204 +5.77(+1.71%)
Oct 13, 2021 337.32 340.24 336.55 338.28 2,477,682 +0.48(+0.14%)
Oct 12, 2021 339.14 341.05 337.50 337.80 2,960,573 +0.83(+0.25%)
Oct 11, 2021 335.60 340.86 334.60 336.97 2,589,152 +2.63(+0.79%)
Oct 08, 2021 333.00 335.40 330.88 334.34 2,913,017 -3.14(-0.93%)
Oct 07, 2021 333.50 339.22 333.04 337.48 2,789,291 +7.12(+2.16%)
Oct 06, 2021 328.16 330.65 325.44 330.36 2,226,639 +0.88(+0.27%)
Oct 05, 2021 326.90 332.19 326.33 329.48 2,514,337 +3.01(+0.92%)
Oct 04, 2021 328.50 330.61 324.16 326.47 2,919,569 -3.39(-1.03%)
Oct 01, 2021 328.15 332.73 324.58 329.86 2,814,197 +1.60(+0.49%)
Sep 30, 2021 338.24 338.71 327.63 328.26 4,255,349 -8.67(-2.57%)
Sep 29, 2021 333.36 338.88 333.36 336.93 2,421,121 +3.13(+0.94%)
Sep 28, 2021 341.37 341.37 332.46 333.80 3,303,913 -7.61(-2.23%)
Sep 27, 2021 336.87 343.74 336.87 341.41 2,966,148 +3.92(+1.16%)
Sep 24, 2021 336.78 337.84 335.55 337.49 2,005,153 +1.58(+0.47%)
Sep 23, 2021 337.84 339.52 335.60 335.91 2,426,716 -0.02(-0.01%)
Sep 22, 2021 335.85 339.00 333.46 335.93 2,872,894 +1.71(+0.51%)
Sep 21, 2021 333.03 336.97 332.00 334.22 3,170,915 +3.01(+0.91%)
Sep 20, 2021 331.83 335.33 328.43 331.21 4,035,733 -4.46(-1.33%)
Sep 17, 2021 334.95 339.64 334.95 335.67 7,103,092 -0.72(-0.21%)
Sep 16, 2021 334.72 337.84 334.17 336.39 3,043,938 +3.02(+0.91%)
Sep 15, 2021 333.36 334.67 330.10 333.37 2,874,921 +0.25(+0.08%)
Sep 14, 2021 336.03 337.49 332.42 333.12 2,855,996 -2.33(-0.69%)
Sep 13, 2021 334.95 337.15 332.75 335.45 3,908,595 +3.50(+1.05%)
Sep 10, 2021 334.00 335.23 331.45 331.95 3,185,770 +0.18(+0.05%)
Sep 09, 2021 332.45 333.73 330.87 331.77 3,011,949 +0.19(+0.06%)
Sep 08, 2021 328.95 331.93 327.63 331.58 2,219,394 +2.63(+0.80%)
Sep 07, 2021 331.03 332.56 326.90 328.95 2,555,738 -1.39(-0.42%)
Sep 03, 2021 325.33 330.90 325.16 330.34 2,775,255 +2.60(+0.79%)
Sep 02, 2021 325.03 328.18 323.70 327.74 3,110,608 +4.10(+1.27%)
Sep 01, 2021 325.56 325.78 320.28 323.64 3,338,881 -2.54(-0.78%)
Aug 31, 2021 327.00 328.27 323.62 326.18 4,182,936 -0.92(-0.28%)
Aug 30, 2021 325.91 329.50 325.21 327.10 2,926,491 +3.72(+1.15%)
Aug 27, 2021 320.88 324.05 319.65 323.38 2,985,444 +1.90(+0.59%)
Aug 26, 2021 323.21 324.99 321.00 321.48 2,952,350 -2.40(-0.74%)
Aug 25, 2021 324.15 326.56 323.11 323.88 2,587,010 -1.02(-0.31%)
Aug 24, 2021 328.76 328.84 324.51 324.90 2,359,739 -2.84(-0.87%)
Aug 23, 2021 330.00 330.53 327.38 327.74 2,792,860 -1.50(-0.46%)
Aug 20, 2021 322.64 329.68 322.47 329.24 2,929,948 +6.34(+1.96%)
Aug 19, 2021 318.79 325.19 317.80 322.90 2,974,151 +1.35(+0.42%)
Aug 18, 2021 319.34 327.86 319.00 321.55 4,879,834 +0.80(+0.25%)
Aug 17, 2021 321.00 323.59 316.61 320.75 9,322,117 -14.30(-4.27%)
Aug 16, 2021 330.71 335.63 327.97 335.05 3,497,721 +3.73(+1.13%)
Aug 13, 2021 333.86 335.80 330.98 331.32 2,217,001 -2.70(-0.81%)
Aug 12, 2021 337.35 338.00 332.28 334.02 2,554,413 -2.98(-0.88%)
Aug 11, 2021 333.80 338.55 333.40 337.00 3,258,310 +5.52(+1.67%)
Aug 10, 2021 328.67 333.24 327.15 331.48 1,867,877 +2.72(+0.83%)
Aug 09, 2021 329.23 331.07 327.32 328.76 1,995,251 -1.08(-0.33%)
Aug 06, 2021 334.69 335.71 329.12 329.84 2,657,902 -3.27(-0.98%)
Aug 05, 2021 331.96 336.00 331.09 333.11 2,284,101 +2.80(+0.85%)
Aug 04, 2021 330.69 331.92 329.39 330.31 1,782,734 -1.63(-0.49%)
Aug 03, 2021 328.35 333.01 328.03 331.94 2,405,769 +4.72(+1.44%)
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.