Home Depot (NY: HD )

359.69 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2022 367.18 368.70 359.45 359.69 5,173,252 -7.03(-1.92%)
Jan 18, 2022 366.10 368.09 360.03 366.72 6,435,279 -5.28(-1.42%)
Jan 14, 2022 372.00 0 -14.98(-3.87%)
Jan 13, 2022 392.51 394.31 385.86 386.98 3,463,478 -2.42(-0.62%)
Jan 12, 2022 388.29 393.45 386.38 389.40 3,616,136 +2.73(+0.71%)
Jan 11, 2022 388.07 391.84 384.32 386.67 4,386,488 -0.79(-0.20%)
Jan 10, 2022 387.40 387.59 380.91 387.46 6,438,109 -6.15(-1.56%)
Jan 07, 2022 403.36 404.09 392.88 393.61 4,520,691 -12.15(-2.99%)
Jan 06, 2022 408.56 409.07 403.02 405.76 3,314,734 -1.48(-0.36%)
Jan 05, 2022 414.00 414.22 406.81 407.24 4,437,674 -5.60(-1.36%)
Jan 04, 2022 408.64 413.61 408.19 412.84 3,266,009 +4.20(+1.03%)
Jan 03, 2022 416.57 417.84 403.26 408.64 3,715,744 -6.37(-1.53%)
Dec 31, 2021 409.99 416.53 409.89 415.01 2,386,069 +5.07(+1.24%)
Dec 30, 2021 411.85 413.44 408.40 409.94 1,803,847 -0.90(-0.22%)
Dec 29, 2021 406.38 412.37 406.31 410.84 2,209,315 +4.62(+1.14%)
Dec 28, 2021 404.99 407.02 403.00 406.22 2,521,405 +2.13(+0.53%)
Dec 27, 2021 399.04 404.45 398.21 404.09 2,230,899 +7.02(+1.77%)
Dec 23, 2021 398.29 399.84 394.62 397.07 2,744,073 +1.43(+0.36%)
Dec 22, 2021 391.00 395.77 388.86 395.64 3,267,571 +5.17(+1.32%)
Dec 21, 2021 391.63 393.76 383.24 390.47 3,036,502 +1.07(+0.27%)
Dec 20, 2021 384.29 390.17 380.90 389.40 4,294,255 +1.42(+0.37%)
Dec 17, 2021 396.97 397.98 387.42 387.98 11,106,745 -11.55(-2.89%)
Dec 16, 2021 408.40 408.87 398.12 399.53 4,631,458 -8.28(-2.03%)
Dec 15, 2021 400.62 407.93 399.39 407.81 4,419,049 +5.61(+1.39%)
Dec 14, 2021 403.45 405.68 398.08 402.20 4,662,960 -3.04(-0.75%)
Dec 13, 2021 415.40 416.50 404.51 405.24 3,765,967 -10.16(-2.45%)
Dec 10, 2021 412.19 415.61 410.26 415.40 2,625,183 +4.06(+0.99%)
Dec 09, 2021 410.80 415.25 408.29 411.34 3,822,291 +0.09(+0.02%)
Dec 08, 2021 416.18 419.85 408.28 411.25 4,078,482 -4.93(-1.18%)
Dec 07, 2021 417.00 418.03 413.02 416.18 4,215,538 +0.48(+0.12%)
Dec 06, 2021 413.52 420.61 411.22 415.70 4,621,816 +7.89(+1.93%)
Dec 03, 2021 409.85 415.93 404.45 407.81 5,238,549 +0.04(+0.01%)
Dec 02, 2021 401.81 410.70 401.00 407.77 3,704,205 +7.35(+1.84%)
Dec 01, 2021 402.08 410.25 400.22 400.42 3,516,719 -0.19(-0.05%)
Nov 30, 2021 403.59 408.42 400.25 400.61 8,613,412 -6.21(-1.53%)
Nov 29, 2021 406.90 410.80 406.04 406.82 3,723,629 +4.12(+1.02%)
Nov 26, 2021 407.26 414.14 402.25 402.70 3,007,804 -9.41(-2.28%)
Nov 24, 2021 403.66 412.75 402.88 412.11 2,676,339 +3.74(+0.92%)
Nov 23, 2021 405.67 409.68 403.01 408.37 3,565,074 -0.42(-0.10%)
Nov 22, 2021 409.80 416.56 408.70 408.79 4,058,865 +0.10(+0.02%)
Nov 19, 2021 407.63 410.10 404.11 408.69 3,541,973 +2.84(+0.70%)
Nov 18, 2021 398.00 406.12 405.02 405.85 4,507,572 +11.00(+2.79%)
Nov 17, 2021 392.83 399.43 390.81 394.85 4,642,657 +2.52(+0.64%)
Nov 16, 2021 382.00 394.38 379.27 392.33 8,631,304 +21.25(+5.73%)
Nov 15, 2021 374.39 374.87 369.29 371.08 3,648,171 -1.55(-0.42%)
Nov 12, 2021 369.12 373.50 366.70 372.63 2,793,301 +5.00(+1.36%)
Nov 11, 2021 371.00 372.00 365.83 367.63 2,476,035 -0.95(-0.26%)
Nov 10, 2021 368.25 368.58 2,161,207 -2.07(-0.56%)
Nov 09, 2021 369.67 373.88 368.70 370.65 2,182,723 +2.06(+0.56%)
Nov 08, 2021 370.22 372.91 367.85 368.59 2,356,865 +0.19(+0.05%)
Nov 05, 2021 373.81 374.41 367.57 368.40 3,090,203 -3.78(-1.02%)
Nov 04, 2021 370.78 373.23 369.41 372.18 3,210,157 +3.21(+0.87%)
Nov 03, 2021 366.63 369.36 365.25 368.97 2,378,853 +1.68(+0.46%)
Nov 02, 2021 366.20 368.89 365.10 367.29 2,367,370 +0.81(+0.22%)
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.