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 (%)
Feb 28, 2022
293.19
296.10
290.85
295.87
6,120,350
-0.77(-0.26%)
Feb 25, 2022
293.38
297.38
289.10
296.63
6,949,924
+3.19(+1.09%)
Feb 24, 2022
281.04
293.63
280.37
293.44
8,986,329
+5.40(+1.87%)
Feb 23, 2022
299.14
300.15
287.69
288.04
11,768,394
-8.14(-2.75%)
Feb 22, 2022
313.91
315.41
292.61
296.19
21,077,378
-28.76(-8.85%)
Feb 18, 2022
324.94
0
-1.00(-0.31%)
Feb 17, 2022
326.93
330.04
325.43
325.95
4,192,145
-2.01(-0.61%)
Feb 16, 2022
329.28
330.56
323.87
327.96
4,466,416
-2.97(-0.90%)
Feb 15, 2022
333.08
334.83
329.17
330.93
3,792,190
+1.59(+0.48%)
Feb 14, 2022
326.00
330.60
324.91
329.34
4,060,659
+1.19(+0.36%)
Feb 11, 2022
332.27
334.75
326.53
328.15
3,531,931
-4.50(-1.35%)
Feb 10, 2022
336.16
340.06
330.56
332.64
4,576,649
-8.69(-2.55%)
Feb 09, 2022
342.22
344.23
340.06
341.34
2,964,174
+2.75(+0.81%)
Feb 08, 2022
334.76
340.04
332.37
338.59
3,440,569
+3.83(+1.14%)
Feb 07, 2022
337.49
338.93
332.97
334.76
2,997,853
-2.17(-0.64%)
Feb 04, 2022
340.52
340.77
331.86
336.94
3,979,725
-4.81(-1.41%)
Feb 03, 2022
346.79
340.24
341.75
4,279,545
-8.36(-2.39%)
Feb 02, 2022
345.10
350.94
344.52
350.11
4,075,014
+4.71(+1.36%)
Feb 01, 2022
346.12
347.26
339.46
345.39
3,634,366
+1.61(+0.47%)
Jan 31, 2022
341.75
344.19
343.78
4,359,871
+0.41(+0.12%)
Jan 28, 2022
337.40
343.51
330.54
343.37
4,866,263
+9.47(+2.84%)
Jan 27, 2022
337.65
341.10
331.54
333.90
4,206,981
-0.80(-0.24%)
Jan 26, 2022
337.24
342.77
332.05
334.70
6,513,080
-1.59(-0.47%)
Jan 25, 2022
335.50
338.67
329.93
336.29
5,908,492
-4.52(-1.33%)
Jan 24, 2022
322.05
341.35
321.89
340.81
9,163,676
+13.78(+4.21%)
Jan 21, 2022
329.49
337.33
325.24
327.03
8,239,284
-0.45(-0.14%)
Jan 20, 2022
338.49
338.98
326.96
327.48
5,803,900
-9.47(-2.81%)
Jan 19, 2022
343.97
345.39
336.69
336.95
5,522,320
-6.58(-1.92%)
Jan 18, 2022
342.96
344.82
337.27
343.54
6,869,503
-4.95(-1.42%)
Jan 14, 2022
348.49
0
-14.03(-3.87%)
Jan 13, 2022
367.70
369.38
361.47
362.52
3,697,178
-2.27(-0.62%)
Jan 12, 2022
363.75
368.58
361.96
364.79
3,860,137
+2.56(+0.71%)
Jan 11, 2022
363.54
367.07
360.03
362.23
4,682,469
-0.74(-0.20%)
Jan 10, 2022
362.91
363.09
356.83
362.97
6,872,524
-5.76(-1.56%)
Jan 07, 2022
377.86
378.55
368.05
368.73
4,825,727
-11.38(-2.99%)
Jan 06, 2022
382.74
383.21
377.55
380.11
3,538,397
-1.39(-0.36%)
Jan 05, 2022
387.83
388.04
381.10
381.50
4,737,109
-5.25(-1.36%)
Jan 04, 2022
382.81
387.46
382.39
386.74
3,486,385
+3.93(+1.03%)
Jan 03, 2022
390.24
391.43
377.77
382.81
3,966,466
-5.97(-1.53%)
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%)
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
.