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

Home Depot (NY: HD )

326.47 +0.30 (+0.09%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2023 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 (%)
Dec 08, 2023 326.00 327.28 325.06 326.47 2,889,304 +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%)
Dec 01, 2023 313.83 320.10 313.00 319.62 3,613,811 +6.13(+1.96%)
Nov 30, 2023 312.54 313.76 308.59 313.49 4,993,191 +2.47(+0.79%)
Nov 29, 2023 314.06 314.06 310.91 311.02 3,144,847 -0.23(-0.07%)
Nov 28, 2023 308.64 312.48 307.33 311.25 3,137,427 +2.40(+0.78%)
Nov 27, 2023 308.62 310.80 307.68 308.85 3,012,418 +0.22(+0.07%)
Nov 24, 2023 307.12 309.30 306.25 308.63 1,268,399 +1.49(+0.49%)
Nov 22, 2023 305.34 307.79 304.43 307.14 2,892,933 +3.83(+1.26%)
Nov 21, 2023 303.53 304.03 300.32 303.30 2,997,183 -2.83(-0.92%)
Nov 20, 2023 305.14 307.60 303.70 306.13 3,482,362 +0.91(+0.30%)
Nov 17, 2023 306.44 306.66 303.41 305.22 2,789,064 +0.82(+0.27%)
Nov 16, 2023 303.84 305.90 302.30 304.40 3,134,934 -1.74(-0.57%)
Nov 15, 2023 302.07 306.87 301.98 306.13 4,012,187 +4.53(+1.50%)
Nov 14, 2023 298.88 306.18 298.14 301.61 8,003,695 +15.46(+5.40%)
Nov 13, 2023 285.87 288.00 285.32 286.15 4,603,999 -3.50(-1.21%)
Nov 10, 2023 287.30 289.64 284.88 289.64 3,678,309 +3.69(+1.29%)
Nov 09, 2023 290.00 290.79 285.76 285.95 4,085,427 -8.00(-2.72%)
Nov 08, 2023 293.06 296.02 292.15 293.95 2,471,379 +1.14(+0.39%)
Nov 07, 2023 292.64 294.03 291.60 292.80 2,645,147 +0.20(+0.07%)
Nov 06, 2023 292.78 294.46 291.27 292.61 2,909,728 -1.03(-0.35%)
Nov 03, 2023 292.22 295.82 292.21 293.64 3,092,514 +1.07(+0.37%)
Nov 02, 2023 288.31 292.69 288.07 292.56 3,649,618 +7.85(+2.76%)
Nov 01, 2023 283.69 284.92 280.14 284.72 2,765,733 +1.93(+0.68%)
Oct 31, 2023 280.70 283.50 279.74 282.79 3,056,155 +3.19(+1.14%)
Oct 30, 2023 275.62 280.44 275.11 279.60 3,095,220 +4.99(+1.82%)
Oct 27, 2023 277.12 277.81 272.43 274.62 2,926,861 -1.53(-0.55%)
Oct 26, 2023 278.66 281.35 275.90 276.15 3,128,265 -2.91(-1.04%)
Oct 25, 2023 279.87 281.34 277.34 279.06 2,981,626 -2.36(-0.84%)
Oct 24, 2023 284.83 285.99 280.15 281.42 2,723,049 -1.75(-0.62%)
Oct 23, 2023 283.91 286.32 282.43 283.17 2,608,432 -1.33(-0.47%)
Oct 20, 2023 283.95 285.26 281.72 284.50 2,904,676 -0.36(-0.13%)
Oct 19, 2023 289.06 289.40 284.51 284.86 3,048,760 -3.45(-1.20%)
Oct 18, 2023 291.05 291.37 287.65 288.30 2,738,309 -5.66(-1.93%)
Oct 17, 2023 294.71 296.37 292.54 293.97 2,154,153 -1.38(-0.47%)
Oct 16, 2023 292.47 296.38 291.62 295.35 2,584,250 +5.37(+1.85%)
Oct 13, 2023 290.99 292.76 288.95 289.97 2,106,948 -1.09(-0.38%)
Oct 12, 2023 295.71 295.71 288.83 291.07 2,563,184 -5.00(-1.69%)
Oct 11, 2023 297.74 298.84 293.93 296.06 2,308,017 -1.16(-0.39%)
Oct 10, 2023 294.71 298.67 293.20 297.22 3,137,306 +3.83(+1.31%)
Oct 09, 2023 288.36 293.56 287.75 293.39 1,942,930 +2.52(+0.87%)
Oct 06, 2023 288.82 292.57 285.47 290.87 2,942,080 +1.11(+0.38%)
Oct 05, 2023 290.05 290.72 288.30 289.75 2,485,384 -0.69(-0.24%)
Oct 04, 2023 291.40 292.25 288.42 290.44 2,976,027 +0.45(+0.15%)
Oct 03, 2023 295.92 296.31 288.14 289.99 3,633,266 -7.84(-2.63%)
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.