Home Depot (NY: HD )

288.84 -1.01 (-0.35%)
Streaming Delayed Price Updated: 10:16 AM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 05, 2022 286.25 292.11 285.37 289.85 2,727,496 +0.29(+0.10%)
Oct 04, 2022 287.50 291.31 286.56 289.56 3,641,086 +5.86(+2.07%)
Oct 03, 2022 281.00 286.06 279.55 283.70 3,579,282 +7.76(+2.81%)
Sep 30, 2022 277.82 281.79 274.76 275.94 4,789,090 -2.39(-0.86%)
Sep 29, 2022 278.51 278.76 274.73 278.33 4,517,945 -3.86(-1.37%)
Sep 28, 2022 275.22 283.50 272.71 282.19 5,814,561 +13.50(+5.02%)
Sep 27, 2022 269.36 273.69 266.98 268.69 3,702,965 +2.11(+0.79%)
Sep 26, 2022 271.43 273.56 265.61 266.58 4,181,725 -4.36(-1.61%)
Sep 23, 2022 267.89 271.30 266.32 270.94 3,527,893 +1.80(+0.67%)
Sep 22, 2022 271.22 271.22 267.85 269.14 3,515,639 -2.43(-0.89%)
Sep 21, 2022 276.00 280.13 271.51 271.57 3,172,202 -2.60(-0.95%)
Sep 20, 2022 276.88 278.78 271.37 274.17 2,940,224 -6.25(-2.23%)
Sep 19, 2022 273.58 281.23 273.51 280.42 3,046,950 +4.45(+1.61%)
Sep 16, 2022 269.05 276.56 268.90 275.97 9,535,158 +4.43(+1.63%)
Sep 15, 2022 277.89 278.01 270.54 271.54 3,892,900 -4.80(-1.74%)
Sep 14, 2022 279.40 279.54 273.17 276.34 4,196,229 -1.59(-0.57%)
Sep 13, 2022 292.01 294.08 277.32 277.93 4,796,592 -19.61(-6.59%)
Sep 12, 2022 300.80 302.83 296.35 297.54 3,632,522 -2.23(-0.74%)
Sep 09, 2022 299.48 302.49 298.33 299.77 2,769,929 -0.13(-0.04%)
Sep 08, 2022 296.00 300.19 294.54 299.90 2,702,837 +2.43(+0.82%)
Sep 07, 2022 290.44 297.70 290.30 297.47 3,014,899 +7.93(+2.74%)
Sep 06, 2022 293.22 294.50 287.26 289.54 4,109,774 -2.36(-0.81%)
Sep 02, 2022 296.11 296.80 290.12 291.90 2,755,132 -1.47(-0.50%)
Sep 01, 2022 288.40 293.58 286.72 293.37 3,741,569 +4.95(+1.72%)
Aug 31, 2022 292.01 292.47 288.28 288.42 4,376,000 -4.68(-1.60%)
Aug 30, 2022 298.56 299.90 291.67 293.10 2,892,330 -3.22(-1.09%)
Aug 29, 2022 296.57 299.71 294.29 296.32 2,711,157 -1.78(-0.60%)
Aug 26, 2022 310.30 311.50 298.02 298.10 3,315,552 -11.68(-3.77%)
Aug 25, 2022 308.64 309.96 305.83 309.78 2,528,857 +1.67(+0.54%)
Aug 24, 2022 305.05 309.98 303.55 308.11 2,495,307 +1.21(+0.39%)
Aug 23, 2022 311.21 311.51 305.64 306.90 3,271,888 -5.31(-1.70%)
Aug 22, 2022 318.09 319.74 311.71 312.21 3,142,672 -9.11(-2.84%)
Aug 19, 2022 324.97 326.32 319.77 321.32 3,489,095 -3.89(-1.20%)
Aug 18, 2022 324.96 327.94 322.22 325.21 2,896,187 -0.55(-0.17%)
Aug 17, 2022 328.09 329.50 324.07 325.76 3,162,404 -1.62(-0.49%)
Aug 16, 2022 312.98 332.98 312.88 327.38 10,089,429 +12.77(+4.06%)
Aug 15, 2022 312.04 315.76 310.15 314.61 3,912,548 -0.28(-0.09%)
Aug 12, 2022 312.61 314.93 310.39 314.89 2,273,796 +4.20(+1.35%)
Aug 11, 2022 313.84 314.62 309.58 310.69 2,444,129 -0.89(-0.29%)
Aug 10, 2022 309.50 312.98 309.05 311.58 3,863,119 +6.37(+2.09%)
Aug 09, 2022 308.89 309.96 303.31 305.21 2,607,014 -6.76(-2.17%)
Aug 08, 2022 311.86 315.80 310.44 311.97 2,505,268 +2.28(+0.74%)
Aug 05, 2022 305.38 309.78 304.50 309.69 2,029,298 +2.52(+0.82%)
Aug 04, 2022 304.54 309.97 304.54 307.17 2,718,359 +0.80(+0.26%)
Aug 03, 2022 303.35 308.07 300.34 306.37 3,329,052 +5.66(+1.88%)
Aug 02, 2022 305.40 305.61 300.01 300.71 3,090,894 -5.11(-1.67%)
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.