Skip to main content

Home Depot (NY: HD )

371.60 -0.36 (-0.10%)
Official Closing Price Updated: 7:00 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 373.51 374.88 370.72 371.60 2,460,876 -0.36(-0.10%)
Feb 23, 2024 372.08 374.25 370.25 371.96 3,398,310 +0.62(+0.17%)
Feb 22, 2024 367.44 372.96 367.15 371.34 3,387,021 +7.21(+1.98%)
Feb 21, 2024 360.59 365.11 358.95 364.13 3,277,764 +1.56(+0.43%)
Feb 20, 2024 355.31 365.25 354.56 362.57 4,824,342 +0.22(+0.06%)
Feb 16, 2024 360.68 363.99 359.15 362.35 3,901,499 +1.27(+0.35%)
Feb 15, 2024 358.90 361.64 356.85 361.08 2,661,881 +2.85(+0.80%)
Feb 14, 2024 357.17 358.98 353.98 358.23 3,001,716 +0.64(+0.18%)
Feb 13, 2024 358.47 359.43 353.88 357.59 3,106,164 -7.86(-2.15%)
Feb 12, 2024 364.22 368.72 364.05 365.45 3,119,177 +2.30(+0.63%)
Feb 09, 2024 364.13 364.43 360.80 363.15 2,389,993 -0.57(-0.16%)
Feb 08, 2024 362.86 365.65 361.65 363.72 2,525,469 +1.03(+0.28%)
Feb 07, 2024 358.48 363.73 357.72 362.69 3,272,168 +6.44(+1.81%)
Feb 06, 2024 354.85 358.00 354.30 356.25 2,045,257 +1.11(+0.31%)
Feb 05, 2024 353.66 356.07 350.76 355.14 2,653,843 -2.09(-0.59%)
Feb 02, 2024 354.18 359.55 350.02 357.23 3,697,799 -2.84(-0.79%)
Feb 01, 2024 353.40 360.14 352.32 360.07 2,439,093 +7.11(+2.01%)
Jan 31, 2024 357.92 358.98 352.35 352.96 3,377,579 -4.14(-1.16%)
Jan 30, 2024 354.50 358.93 354.04 357.10 2,335,735 +1.40(+0.39%)
Jan 29, 2024 355.15 356.37 353.01 355.70 2,731,437 +0.40(+0.11%)
Jan 26, 2024 351.47 357.05 351.02 355.30 3,177,887 +4.33(+1.23%)
Jan 25, 2024 352.59 352.88 348.26 350.97 3,061,336 +3.70(+1.07%)
Jan 24, 2024 351.94 352.87 347.07 347.27 3,473,752 -3.51(-1.00%)
Jan 23, 2024 355.85 355.88 349.06 350.78 3,888,117 -5.91(-1.66%)
Jan 22, 2024 359.36 361.46 355.69 356.69 3,993,512 -5.72(-1.58%)
Jan 19, 2024 358.81 362.96 356.28 362.41 3,234,573 +4.51(+1.26%)
Jan 18, 2024 356.12 358.71 354.03 357.90 2,509,601 +2.20(+0.62%)
Jan 17, 2024 356.63 359.75 354.05 355.70 2,646,140 -2.73(-0.76%)
Jan 16, 2024 358.06 359.64 356.21 358.43 3,669,108 +2.72(+0.76%)
Jan 12, 2024 358.53 358.53 353.43 355.71 1,956,620 -0.82(-0.23%)
Jan 11, 2024 357.09 361.00 353.26 356.53 3,530,379 -0.27(-0.08%)
Jan 10, 2024 350.62 356.86 350.31 356.80 4,106,949 +10.61(+3.06%)
Jan 09, 2024 345.81 349.11 345.25 346.19 2,337,781 -1.74(-0.50%)
Jan 08, 2024 343.43 348.46 343.25 347.93 2,735,064 +4.99(+1.46%)
Jan 05, 2024 337.87 343.83 337.82 342.94 2,664,280 +4.35(+1.28%)
Jan 04, 2024 339.93 342.92 338.54 338.59 3,651,468 +0.33(+0.10%)
Jan 03, 2024 342.48 342.70 336.59 338.26 3,309,013 -6.82(-1.98%)
Jan 02, 2024 344.21 347.30 343.22 345.08 2,833,612 -1.47(-0.42%)
Dec 29, 2023 345.83 347.55 343.02 346.55 10,325,910 -0.81(-0.23%)
Dec 28, 2023 348.50 349.04 345.80 347.36 2,859,462 -1.17(-0.34%)
Dec 27, 2023 349.91 350.00 347.18 348.53 2,764,937 -0.78(-0.22%)
Dec 26, 2023 348.43 350.09 348.16 349.31 1,585,614 +0.72(+0.21%)
Dec 22, 2023 349.04 351.34 346.69 348.59 2,030,142 -0.38(-0.11%)
Dec 21, 2023 351.87 352.25 347.00 348.97 2,794,568 +0.31(+0.09%)
Dec 20, 2023 351.00 354.77 348.31 348.66 3,251,438 -3.41(-0.97%)
Dec 19, 2023 351.46 352.96 350.40 352.07 4,654,739 +1.26(+0.36%)
Dec 18, 2023 353.71 354.92 350.32 350.81 4,420,237 -3.19(-0.90%)
Dec 15, 2023 348.22 354.38 346.75 354.00 11,223,798 +2.19(+0.62%)
Dec 14, 2023 349.74 353.07 348.00 351.81 7,593,277 +8.41(+2.45%)
Dec 13, 2023 334.90 343.83 331.91 343.40 5,665,778 +10.20(+3.06%)
Dec 12, 2023 330.44 334.52 330.32 333.20 2,898,319 +1.87(+0.56%)
Dec 11, 2023 329.81 332.09 328.81 331.33 3,520,390 +4.86(+1.49%)
Dec 08, 2023 326.00 327.28 325.06 326.47 2,889,471 +0.30(+0.09%)
Dec 07, 2023 326.11 327.41 324.68 326.17 2,741,598 +0.06(+0.02%)
Dec 06, 2023 325.00 328.31 324.21 326.11 3,030,767 +2.61(+0.81%)
Dec 05, 2023 322.00 323.92 320.01 323.50 3,269,111 -0.52(-0.16%)
Dec 04, 2023 319.62 325.08 318.96 324.02 3,827,737 +4.40(+1.38%)
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.