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

Home Depot (NY: HD )

334.87 +5.69 (+1.73%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 30, 2020 224.24 228.46 223.41 227.43 4,983,530 +3.98(+1.78%)
Jun 29, 2020 220.30 223.79 218.19 223.44 3,820,144 +4.64(+2.12%)
Jun 26, 2020 222.74 223.42 218.11 218.80 5,510,345 -3.97(-1.78%)
Jun 25, 2020 222.24 223.65 219.88 222.77 3,235,856 -0.68(-0.30%)
Jun 24, 2020 224.98 227.23 220.36 223.45 4,265,040 -3.79(-1.67%)
Jun 23, 2020 229.69 230.09 227.08 227.25 3,417,048 +1.04(+0.46%)
Jun 22, 2020 223.06 227.02 222.89 226.20 4,200,677 +2.28(+1.02%)
Jun 19, 2020 229.78 230.87 223.68 223.92 12,242,691 -2.32(-1.03%)
Jun 18, 2020 226.38 228.55 224.36 226.25 3,686,220 -1.49(-0.65%)
Jun 17, 2020 229.48 231.16 227.04 227.74 4,662,651 +0.82(+0.36%)
Jun 16, 2020 226.42 228.46 220.49 226.92 5,830,961 +7.80(+3.56%)
Jun 15, 2020 215.72 219.90 212.72 219.12 6,886,389 -0.99(-0.45%)
Jun 12, 2020 220.67 223.69 215.21 220.11 5,770,078 +2.71(+1.24%)
Jun 11, 2020 225.93 227.53 216.74 217.40 7,226,100 -13.60(-5.89%)
Jun 10, 2020 233.73 235.40 230.79 231.00 3,925,540 -2.10(-0.90%)
Jun 09, 2020 231.80 234.49 230.47 233.10 4,093,403 -0.01(-0.00%)
Jun 08, 2020 229.22 233.15 229.02 233.11 4,198,136 +1.70(+0.73%)
Jun 05, 2020 229.09 232.28 227.31 231.41 5,567,292 +5.40(+2.39%)
Jun 04, 2020 226.75 228.94 224.67 226.01 5,242,195 -1.86(-0.82%)
Jun 03, 2020 228.60 229.53 227.32 227.87 5,108,405 -0.19(-0.08%)
Jun 02, 2020 224.38 228.07 222.91 228.06 5,872,661 +4.89(+2.19%)
Jun 01, 2020 225.08 225.42 221.89 223.17 3,778,159 -1.07(-0.48%)
May 29, 2020 221.16 225.35 220.86 224.25 5,920,214 +3.01(+1.36%)
May 28, 2020 225.18 227.63 220.59 221.23 5,828,446 -2.00(-0.90%)
May 27, 2020 219.02 223.26 217.30 223.23 5,167,915 +4.40(+2.01%)
May 26, 2020 223.95 224.01 218.46 218.83 5,024,930 +0.54(+0.25%)
May 22, 2020 217.22 218.70 215.38 218.29 3,370,426 +0.90(+0.42%)
May 21, 2020 214.44 217.66 212.79 217.39 5,288,105 +2.43(+1.13%)
May 20, 2020 218.40 218.64 212.03 214.96 8,347,795 +0.08(+0.04%)
May 19, 2020 217.00 218.81 214.61 214.88 10,399,784 -6.54(-2.96%)
May 18, 2020 221.86 224.10 220.24 221.42 9,223,557 +5.43(+2.51%)
May 15, 2020 210.09 219.51 210.00 215.99 17,924,416 +4.38(+2.07%)
May 14, 2020 204.29 211.77 204.14 211.61 7,127,581 +3.95(+1.90%)
May 13, 2020 210.31 213.25 206.25 207.66 6,909,274 -2.53(-1.20%)
May 12, 2020 215.30 215.91 210.19 210.19 4,872,288 -3.30(-1.55%)
May 11, 2020 209.16 215.48 208.70 213.49 4,849,547 +1.92(+0.91%)
May 08, 2020 210.00 212.58 208.60 211.56 4,839,178 +4.49(+2.17%)
May 07, 2020 204.42 209.04 204.34 207.07 4,988,588 +4.99(+2.47%)
May 06, 2020 205.19 206.16 201.97 202.08 3,673,203 -1.53(-0.75%)
May 05, 2020 203.00 206.53 201.80 203.61 5,158,097 +3.40(+1.70%)
May 04, 2020 195.55 200.94 194.22 200.20 4,517,233 +2.95(+1.50%)
May 01, 2020 195.63 198.27 194.72 197.25 4,231,954 -1.14(-0.57%)
Apr 30, 2020 195.65 200.45 195.40 198.39 5,707,864 -1.79(-0.89%)
Apr 29, 2020 199.75 202.31 198.38 200.18 4,851,952 +3.77(+1.92%)
Apr 28, 2020 202.14 202.35 195.75 196.40 5,629,567 -0.12(-0.06%)
Apr 27, 2020 194.07 199.39 193.14 196.52 6,063,335 +5.03(+2.63%)
Apr 24, 2020 184.76 192.16 183.97 191.49 5,569,398 +8.90(+4.87%)
Apr 23, 2020 183.49 186.78 182.47 182.59 3,950,440 -1.67(-0.91%)
Apr 22, 2020 182.20 185.65 181.52 184.26 4,509,473 +3.21(+1.77%)
Apr 21, 2020 181.17 184.41 180.05 181.04 5,367,586 -4.91(-2.64%)
Apr 20, 2020 186.03 190.45 185.33 185.95 5,264,640 -3.04(-1.61%)
Apr 17, 2020 186.96 189.74 186.06 189.00 7,443,483 +8.64(+4.79%)
Apr 16, 2020 179.70 182.49 177.62 180.36 8,041,740 +1.24(+0.69%)
Apr 15, 2020 182.51 182.51 177.43 179.12 6,307,309 -7.84(-4.19%)
Apr 14, 2020 182.19 189.27 180.61 186.96 6,264,014 +7.56(+4.22%)
Apr 13, 2020 180.90 180.90 176.31 179.40 4,891,154 -2.47(-1.36%)
Apr 09, 2020 180.31 185.90 177.34 181.87 7,895,798 +6.06(+3.44%)
Apr 08, 2020 175.27 177.58 172.86 175.82 6,752,862 +2.28(+1.32%)
Apr 07, 2020 183.13 184.20 173.14 173.53 7,133,586 +0.87(+0.50%)
Apr 06, 2020 169.66 173.64 167.07 172.67 8,254,180 +11.40(+7.07%)
Apr 03, 2020 162.05 163.66 157.88 161.27 8,088,714 -2.36(-1.44%)
Apr 02, 2020 157.89 164.90 157.03 163.63 7,036,070 +2.42(+1.50%)
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.