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

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
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 (%)
Nov 22, 2024 412.09 420.14 410.95 420.00 4,932,507 +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.