Home Depot (NY: HD )

332.84 USD +6.18 (+1.89%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 329.47 333.45 327.94 332.84 2,786,377 +6.18(+1.89%)
Jul 22, 2021 327.94 327.97 325.33 326.66 2,208,215 +0.30(+0.09%)
Jul 21, 2021 327.60 328.47 324.97 326.36 2,832,318 +1.01(+0.31%)
Jul 20, 2021 318.50 326.13 318.27 325.35 4,251,402 +6.48(+2.03%)
Jul 19, 2021 317.98 319.00 314.91 318.87 3,752,962 -2.67(-0.83%)
Jul 16, 2021 324.00 326.28 321.40 321.54 3,623,958 -1.17(-0.36%)
Jul 15, 2021 317.38 322.96 317.36 322.71 2,603,588 +3.49(+1.09%)
Jul 14, 2021 318.75 320.06 318.01 319.22 3,384,166 +2.17(+0.68%)
Jul 13, 2021 322.44 323.29 316.83 317.05 3,214,379 -4.69(-1.46%)
Jul 12, 2021 321.07 324.00 320.53 321.74 2,520,839 -0.35(-0.11%)
Jul 09, 2021 320.54 323.31 320.18 322.09 2,587,546 +3.55(+1.11%)
Jul 08, 2021 319.43 320.33 314.80 318.54 3,663,043 -4.94(-1.53%)
Jul 07, 2021 318.49 324.42 318.25 323.48 2,939,752 +4.22(+1.32%)
Jul 06, 2021 322.83 323.83 316.80 319.26 3,108,929 -3.44(-1.07%)
Jul 02, 2021 322.53 323.12 321.35 322.70 2,201,785 +1.16(+0.36%)
Jul 01, 2021 319.91 321.69 318.50 321.54 2,577,541 +2.65(+0.83%)
Jun 30, 2021 317.94 320.29 317.69 318.89 3,061,439 +0.65(+0.20%)
Jun 29, 2021 315.79 320.30 315.56 318.24 3,150,017 +3.96(+1.26%)
Jun 28, 2021 313.66 315.27 311.37 314.28 2,635,575 +0.65(+0.21%)
Jun 25, 2021 312.24 315.46 311.55 313.63 11,733,471 +1.79(+0.57%)
Jun 24, 2021 313.12 314.84 311.67 311.84 2,649,121 +0.17(+0.05%)
Jun 23, 2021 312.02 313.66 310.63 311.67 2,563,967 -1.04(-0.33%)
Jun 22, 2021 309.13 314.91 308.30 312.71 4,418,501 +5.11(+1.66%)
Jun 21, 2021 305.25 308.72 304.87 307.60 3,772,711 +4.99(+1.65%)
Jun 18, 2021 299.93 303.83 298.40 302.61 8,792,740 -0.51(-0.17%)
Jun 17, 2021 303.05 305.21 300.03 303.12 4,480,517 +0.34(+0.11%)
Jun 16, 2021 306.69 307.35 301.17 302.78 4,491,313 -3.67(-1.20%)
Jun 15, 2021 308.75 308.95 303.48 306.45 5,270,567 -2.87(-0.93%)
Jun 14, 2021 308.93 310.06 306.22 309.32 3,393,166 -1.45(-0.47%)
Jun 11, 2021 309.27 311.24 308.35 310.77 2,785,057 +2.46(+0.80%)
Jun 10, 2021 307.65 309.65 306.16 308.31 3,285,851 +0.97(+0.32%)
Jun 09, 2021 311.45 312.98 306.90 307.34 3,601,229 -3.56(-1.15%)
Jun 08, 2021 311.27 312.29 308.98 310.90 2,936,447 +0.94(+0.30%)
Jun 07, 2021 311.12 312.33 307.88 309.96 3,974,768 -1.05(-0.34%)
Jun 04, 2021 312.11 313.45 309.35 311.01 2,638,681 -0.42(-0.13%)
Jun 03, 2021 311.00 312.92 309.69 311.43 2,651,676 -1.80(-0.57%)
Jun 02, 2021 315.48 316.98 312.41 313.23 3,379,894 -3.08(-0.97%)
Jun 01, 2021 320.66 321.26 315.17 316.31 3,549,304 -2.60(-0.82%)
May 28, 2021 320.37 321.51 318.85 318.91 3,197,218 +0.14(+0.04%)
May 27, 2021 317.30 320.41 317.30 318.77 3,734,644 +1.44(+0.45%)
May 26, 2021 317.81 321.38 316.68 317.33 2,881,391 +0.58(+0.18%)
May 25, 2021 315.53 317.10 314.25 316.75 3,523,187 +1.91(+0.61%)
May 24, 2021 316.84 318.74 314.59 314.84 2,930,110 -0.93(-0.29%)
May 21, 2021 317.00 319.28 314.45 315.77 3,920,595 -0.13(-0.04%)
May 20, 2021 314.89 319.71 314.89 315.90 3,853,739 +1.45(+0.46%)
May 19, 2021 312.00 314.75 309.07 314.45 5,241,034 -2.30(-0.73%)
May 18, 2021 320.00 324.55 314.78 316.75 7,009,453 -3.26(-1.02%)
May 17, 2021 321.00 322.83 315.31 320.01 4,386,507 -3.62(-1.12%)
May 14, 2021 326.29 327.32 321.86 323.63 3,997,957 -1.79(-0.55%)
May 13, 2021 319.00 327.42 318.69 325.42 5,168,119 +8.42(+2.66%)
May 12, 2021 326.52 328.80 316.27 317.00 5,821,407 -13.66(-4.13%)
May 11, 2021 337.45 338.00 328.21 330.66 5,499,295 -10.46(-3.07%)
May 10, 2021 340.45 345.69 339.54 341.12 4,838,539 +1.87(+0.55%)
May 07, 2021 336.68 339.81 335.53 339.25 2,998,776 +1.67(+0.49%)
May 06, 2021 333.67 337.81 333.23 337.58 3,538,899 +5.53(+1.67%)
May 05, 2021 333.48 335.71 331.08 332.05 3,229,218 -0.72(-0.22%)
May 04, 2021 329.12 333.23 328.88 332.77 3,953,748 +2.50(+0.76%)
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.