Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Home Depot
(NY:
HD
)
327.03
-4.07 (-1.23%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2021
384.07
390.20
383.98
388.78
2,547,070
+4.75(+1.24%)
Dec 30, 2021
385.82
387.31
382.58
384.03
1,925,562
-0.84(-0.22%)
Dec 29, 2021
380.69
386.30
380.63
384.87
2,358,390
+4.33(+1.14%)
Dec 28, 2021
379.39
381.29
377.53
380.54
2,691,538
+2.00(+0.53%)
Dec 27, 2021
373.82
378.88
373.04
378.55
2,381,430
+6.58(+1.77%)
Dec 23, 2021
373.11
374.57
369.68
371.97
2,929,231
+1.34(+0.36%)
Dec 22, 2021
366.29
370.75
364.28
370.63
3,488,052
+4.84(+1.32%)
Dec 21, 2021
366.88
368.87
359.01
365.79
3,241,392
+1.00(+0.27%)
Dec 20, 2021
360.00
365.51
356.82
364.79
4,584,012
+1.33(+0.37%)
Dec 17, 2021
371.88
372.82
362.93
363.46
11,856,180
-10.82(-2.89%)
Dec 16, 2021
382.58
383.02
372.95
374.28
4,943,968
-7.76(-2.03%)
Dec 15, 2021
375.30
382.14
374.14
382.03
4,717,227
+5.25(+1.39%)
Dec 14, 2021
377.95
380.04
372.92
376.78
4,977,577
-2.85(-0.75%)
Dec 13, 2021
389.14
390.17
378.94
379.62
4,020,078
-9.52(-2.45%)
Dec 10, 2021
386.13
389.34
384.32
389.14
2,802,319
+3.80(+0.99%)
Dec 09, 2021
384.83
389.00
382.48
385.34
4,080,202
+0.08(+0.02%)
Dec 08, 2021
389.87
393.31
382.47
385.25
4,353,680
-4.62(-1.18%)
Dec 07, 2021
390.64
391.61
386.91
389.87
4,499,984
+0.45(+0.12%)
Dec 06, 2021
387.38
394.02
385.23
389.42
4,933,676
+7.39(+1.93%)
Dec 03, 2021
383.94
389.64
378.88
382.03
5,592,023
+0.04(+0.01%)
Dec 02, 2021
376.41
384.74
375.65
382.00
3,954,148
+6.89(+1.84%)
Dec 01, 2021
376.66
384.32
374.92
375.11
3,754,012
+1.37(+0.37%)
Nov 30, 2021
376.52
381.03
373.41
373.74
9,232,634
-5.79(-1.53%)
Nov 29, 2021
379.61
383.25
378.81
379.54
3,991,571
+3.84(+1.02%)
Nov 26, 2021
379.95
386.36
375.27
375.69
3,224,036
-8.78(-2.28%)
Nov 24, 2021
376.59
385.07
375.86
384.47
2,868,742
+3.49(+0.92%)
Nov 23, 2021
378.46
382.20
375.98
380.98
3,821,369
-0.39(-0.10%)
Nov 22, 2021
382.31
388.62
381.29
381.37
4,350,659
+0.09(+0.02%)
Nov 19, 2021
380.29
382.60
377.01
381.28
3,796,607
+2.65(+0.70%)
Nov 18, 2021
371.31
378.88
377.86
378.63
4,831,623
+10.26(+2.79%)
Nov 17, 2021
366.48
372.64
364.60
368.37
4,976,420
+2.35(+0.64%)
Nov 16, 2021
356.38
367.93
353.83
366.02
9,251,813
+19.82(+5.73%)
Nov 15, 2021
349.28
349.73
344.52
346.19
3,910,439
-1.45(-0.42%)
Nov 12, 2021
344.36
348.45
342.11
347.64
2,994,112
+4.66(+1.36%)
Nov 11, 2021
346.12
347.05
341.29
342.97
2,654,038
-0.89(-0.26%)
Nov 10, 2021
343.55
343.86
2,316,577
-1.93(-0.56%)
Nov 09, 2021
344.88
348.80
343.98
345.79
2,339,640
+1.92(+0.56%)
Nov 08, 2021
345.39
347.90
343.18
343.87
2,526,301
+0.18(+0.05%)
Nov 05, 2021
348.74
349.30
342.92
343.69
3,312,359
-3.53(-1.02%)
Nov 04, 2021
345.91
348.20
344.63
347.22
3,440,936
+2.99(+0.87%)
Nov 03, 2021
342.04
344.59
340.75
344.22
2,549,870
+1.57(+0.46%)
Nov 02, 2021
341.64
344.15
340.61
342.66
2,537,561
+0.75(+0.22%)
Nov 01, 2021
347.98
346.25
340.24
341.90
3,623,369
-4.91(-1.41%)
Oct 29, 2021
345.49
349.99
345.21
346.81
4,094,836
+0.16(+0.05%)
Oct 28, 2021
347.98
348.86
346.09
346.65
2,736,487
-0.70(-0.20%)
Oct 27, 2021
345.06
349.99
344.54
347.35
3,044,706
+2.91(+0.85%)
Oct 26, 2021
348.35
344.33
344.44
3,205,722
-1.92(-0.55%)
Oct 25, 2021
342.57
346.73
341.44
346.36
3,132,932
+4.92(+1.44%)
Oct 22, 2021
340.52
342.41
337.86
341.44
2,931,312
+1.28(+0.38%)
Oct 21, 2021
334.18
340.38
334.10
340.17
3,092,442
+5.96(+1.78%)
Oct 20, 2021
333.75
335.45
332.32
334.20
2,759,846
+0.22(+0.07%)
Oct 19, 2021
333.00
334.07
330.65
333.98
2,544,756
+2.78(+0.84%)
Oct 18, 2021
325.59
332.08
325.59
331.20
3,738,452
+4.29(+1.31%)
Oct 15, 2021
323.30
327.42
322.56
326.91
3,723,365
+5.93(+1.85%)
Oct 14, 2021
317.69
321.27
317.29
320.98
3,028,309
+5.38(+1.71%)
Oct 13, 2021
314.70
317.42
313.98
315.59
2,655,803
+0.45(+0.14%)
Oct 12, 2021
316.39
318.18
314.86
315.14
3,173,410
+0.77(+0.25%)
Oct 11, 2021
313.09
317.99
312.16
314.37
2,775,287
+2.45(+0.79%)
Oct 08, 2021
310.67
312.91
308.69
311.92
3,122,435
-2.93(-0.93%)
Oct 07, 2021
311.13
316.47
310.70
314.85
2,989,814
+6.64(+2.16%)
Oct 06, 2021
306.15
308.47
303.61
308.20
2,386,713
+0.82(+0.27%)
Oct 05, 2021
304.98
309.91
304.44
307.38
2,695,094
+2.81(+0.92%)
Oct 04, 2021
306.47
308.44
302.42
304.57
3,129,458
-3.16(-1.03%)
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
.