Skip to main content

Home Depot (NY: HD )

363.36 -2.72 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 366.43 367.60 361.94 363.36 2,474,500 -2.72(-0.74%)
Jul 18, 2024 369.90 375.74 365.77 366.08 2,394,995 -5.81(-1.56%)
Jul 17, 2024 366.64 375.19 365.42 371.89 3,990,900 +2.77(+0.75%)
Jul 16, 2024 360.06 369.42 359.50 369.12 3,209,909 +10.66(+2.97%)
Jul 15, 2024 359.14 361.18 355.03 358.46 2,884,058 -1.31(-0.36%)
Jul 12, 2024 355.00 363.95 354.09 359.77 4,019,877 +5.98(+1.69%)
Jul 11, 2024 350.78 354.13 345.26 353.79 4,147,549 +9.61(+2.79%)
Jul 10, 2024 338.64 344.29 337.62 344.18 3,262,791 +7.09(+2.10%)
Jul 09, 2024 338.95 339.26 335.57 337.09 2,254,973 -2.51(-0.74%)
Jul 08, 2024 335.88 340.76 335.00 339.60 3,534,225 +5.02(+1.50%)
Jul 05, 2024 332.71 335.92 331.64 334.58 3,453,693 +0.94(+0.28%)
Jul 03, 2024 337.00 339.64 333.54 333.64 1,732,992 -1.33(-0.40%)
Jul 02, 2024 335.00 336.83 332.53 334.97 2,995,914 -1.22(-0.36%)
Jul 01, 2024 343.92 344.64 335.39 336.19 2,643,169 -8.05(-2.34%)
Jun 28, 2024 341.35 345.28 340.71 344.24 6,344,197 +2.75(+0.81%)
Jun 27, 2024 342.83 344.76 338.45 341.49 2,910,449 -0.33(-0.10%)
Jun 26, 2024 339.46 342.59 337.53 341.82 3,364,565 +3.50(+1.03%)
Jun 25, 2024 346.31 346.99 334.53 338.32 4,977,530 -12.56(-3.58%)
Jun 24, 2024 356.90 357.69 350.72 350.88 4,278,685 -4.92(-1.38%)
Jun 21, 2024 354.84 356.25 352.05 355.80 6,620,150 +2.36(+0.67%)
Jun 20, 2024 352.00 354.92 349.59 353.44 3,743,110 -0.43(-0.12%)
Jun 18, 2024 352.95 356.41 352.12 353.87 3,654,974 +4.37(+1.25%)
Jun 17, 2024 344.89 350.69 344.40 349.50 2,680,299 +2.66(+0.77%)
Jun 14, 2024 344.81 347.50 341.69 346.84 2,588,962 -1.04(-0.30%)
Jun 13, 2024 345.90 348.69 343.07 347.88 3,391,699 +3.74(+1.09%)
Jun 12, 2024 347.03 350.49 343.06 344.14 4,792,889 +8.42(+2.51%)
Jun 11, 2024 333.00 336.31 330.32 335.72 3,250,794 +3.16(+0.95%)
Jun 10, 2024 327.00 332.80 326.50 332.56 2,691,018 +5.53(+1.69%)
Jun 07, 2024 325.73 328.82 323.93 327.03 2,583,814 -4.07(-1.23%)
Jun 06, 2024 329.80 331.84 328.06 331.10 2,978,953 +0.84(+0.25%)
Jun 05, 2024 328.50 330.46 325.92 330.26 2,423,196 +2.00(+0.61%)
Jun 04, 2024 326.87 329.79 325.10 328.26 4,296,548 +0.25(+0.08%)
Jun 03, 2024 333.65 333.65 326.84 328.01 3,712,641 -6.86(-2.05%)
May 31, 2024 330.05 335.17 328.01 334.87 5,563,376 +5.69(+1.73%)
May 30, 2024 326.26 330.22 325.70 329.18 2,921,994 +5.52(+1.71%)
May 29, 2024 324.28 324.53 321.54 323.66 3,526,177 -2.77(-0.85%)
May 28, 2024 323.14 328.70 322.24 326.43 3,833,658 +3.57(+1.11%)
May 24, 2024 324.14 325.28 322.18 322.86 2,755,898 -1.78(-0.55%)
May 23, 2024 328.69 328.71 323.74 324.63 4,048,548 -3.68(-1.12%)
May 22, 2024 332.35 332.94 326.66 328.31 4,050,293 -5.52(-1.65%)
May 21, 2024 336.66 336.66 330.03 333.83 4,304,604 -1.66(-0.49%)
May 20, 2024 338.77 340.18 335.21 335.49 3,259,646 -6.35(-1.86%)
May 17, 2024 342.38 342.55 338.24 341.83 2,762,613 +1.47(+0.43%)
May 16, 2024 345.60 345.85 340.30 340.36 3,143,453 -5.90(-1.70%)
May 15, 2024 342.80 348.02 342.31 346.26 4,179,740 +8.11(+2.40%)
May 14, 2024 332.74 341.88 330.70 338.15 5,920,308 -0.46(-0.13%)
May 13, 2024 345.66 346.38 338.05 338.61 4,081,115 -5.43(-1.58%)
May 10, 2024 345.06 347.39 342.31 344.04 3,437,665 -1.00(-0.29%)
May 09, 2024 336.91 345.60 336.54 345.04 3,826,803 +8.55(+2.54%)
May 08, 2024 336.44 338.09 335.30 336.49 3,144,868 -1.85(-0.55%)
May 07, 2024 341.23 343.15 338.03 338.34 2,950,920 -1.59(-0.47%)
May 06, 2024 343.61 343.99 338.09 339.93 3,389,596 -0.56(-0.16%)
May 03, 2024 338.92 344.49 338.02 340.48 4,194,012 +7.27(+2.18%)
May 02, 2024 333.18 333.68 328.69 333.21 3,273,659 +3.54(+1.07%)
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.