Home Depot (NY: HD )

273.96 USD +0.65 (+0.24%)
Official Closing Price Updated: 7:58 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 273.48 274.74 271.21 273.96 3,000,443 +0.65(+0.24%)
Nov 24, 2020 274.00 275.55 272.57 273.31 4,773,967 +1.91(+0.70%)
Nov 23, 2020 270.01 273.69 269.55 271.40 3,283,638 +1.59(+0.59%)
Nov 20, 2020 271.45 272.37 268.87 269.81 4,112,500 -1.12(-0.41%)
Nov 19, 2020 270.42 272.38 268.70 270.93 3,915,446 +1.10(+0.41%)
Nov 18, 2020 270.50 275.38 269.00 269.83 5,116,064 -2.64(-0.97%)
Nov 17, 2020 272.10 273.53 269.40 272.47 8,516,830 -7.10(-2.54%)
Nov 16, 2020 279.18 281.29 276.40 279.57 5,337,769 +2.40(+0.87%)
Nov 13, 2020 276.42 279.73 275.26 277.17 3,941,600 +0.93(+0.34%)
Nov 12, 2020 283.00 283.69 273.84 276.24 3,819,201 -1.51(-0.54%)
Nov 11, 2020 277.32 281.69 276.17 277.75 2,985,695 +2.18(+0.79%)
Nov 10, 2020 272.79 275.79 269.25 275.57 4,827,115 +5.60(+2.07%)
Nov 09, 2020 287.04 288.42 269.47 269.97 7,849,722 -14.27(-5.02%)
Nov 06, 2020 286.73 286.78 282.85 284.24 2,839,100 -1.61(-0.56%)
Nov 05, 2020 288.35 289.00 284.08 285.85 2,514,204 +3.13(+1.11%)
Nov 04, 2020 276.76 287.04 276.01 282.72 3,523,224 +5.35(+1.93%)
Nov 03, 2020 274.85 279.53 273.72 277.37 3,031,789 +6.63(+2.45%)
Nov 02, 2020 270.15 274.78 268.52 270.74 2,956,393 +4.03(+1.51%)
Oct 30, 2020 268.82 269.62 262.03 266.71 3,874,500 -2.92(-1.08%)
Oct 29, 2020 269.69 273.70 267.31 269.63 2,871,612 -0.09(-0.03%)
Oct 28, 2020 270.25 273.67 268.69 269.72 3,255,453 -7.12(-2.57%)
Oct 27, 2020 276.99 279.73 276.12 276.84 3,014,172 +0.80(+0.29%)
Oct 26, 2020 279.64 281.53 272.00 276.04 2,911,166 -6.96(-2.46%)
Oct 23, 2020 282.38 283.19 279.55 283.00 1,750,700 +1.84(+0.65%)
Oct 22, 2020 283.93 285.68 280.65 281.16 2,787,178 -3.35(-1.18%)
Oct 21, 2020 285.39 288.02 283.28 284.51 2,302,883 -1.53(-0.53%)
Oct 20, 2020 285.14 289.79 284.13 286.04 2,281,668 +2.31(+0.81%)
Oct 19, 2020 289.76 290.11 283.38 283.73 2,428,226 -3.93(-1.37%)
Oct 16, 2020 288.25 292.65 287.25 287.66 3,109,400 +0.12(+0.04%)
Oct 15, 2020 284.12 290.25 283.12 287.54 2,699,729 +0.45(+0.16%)
Oct 14, 2020 289.51 290.30 285.15 287.09 2,221,147 -3.27(-1.13%)
Oct 13, 2020 285.70 290.77 285.70 290.36 2,699,870 +3.45(+1.20%)
Oct 12, 2020 287.39 288.33 286.06 286.91 2,411,592 +0.99(+0.35%)
Oct 09, 2020 285.47 287.28 284.09 285.92 2,240,000 +1.40(+0.49%)
Oct 08, 2020 283.84 284.95 281.17 284.52 2,255,540 +1.73(+0.61%)
Oct 07, 2020 280.85 284.00 280.00 282.79 3,423,267 +6.32(+2.29%)
Oct 06, 2020 282.50 283.00 275.77 276.47 2,991,735 -5.63(-2.00%)
Oct 05, 2020 280.92 282.42 279.70 282.10 2,330,472 +2.79(+1.00%)
Oct 02, 2020 274.94 281.08 274.10 279.31 2,943,500 +1.69(+0.61%)
Oct 01, 2020 279.44 280.00 275.85 277.62 2,696,679 -0.09(-0.03%)
Sep 30, 2020 273.48 279.92 272.52 277.71 4,779,035 +5.60(+2.06%)
Sep 29, 2020 273.40 273.84 271.11 272.11 2,049,083 -0.22(-0.08%)
Sep 28, 2020 271.93 274.22 270.30 272.33 3,061,007 +3.78(+1.41%)
Sep 25, 2020 264.19 270.15 263.92 268.55 2,457,900 +2.85(+1.07%)
Sep 24, 2020 265.71 269.70 263.88 265.70 3,095,288 -0.85(-0.32%)
Sep 23, 2020 275.42 276.62 264.68 266.55 4,466,563 -6.76(-2.47%)
Sep 22, 2020 271.68 273.52 270.63 273.31 2,970,928 +0.96(+0.35%)
Sep 21, 2020 271.87 272.90 266.53 272.35 3,546,943 -2.84(-1.03%)
Sep 18, 2020 278.41 279.83 270.81 275.19 6,072,900 -4.77(-1.70%)
Sep 17, 2020 277.91 282.72 276.96 279.96 3,166,772 -1.67(-0.59%)
Sep 16, 2020 285.61 286.58 280.68 281.63 3,379,231 -3.95(-1.38%)
Sep 15, 2020 283.04 286.70 282.38 285.58 4,174,151 +4.93(+1.76%)
Sep 14, 2020 278.55 282.46 278.02 280.65 3,055,623 +4.32(+1.56%)
Sep 11, 2020 273.98 277.98 273.46 276.33 3,729,200 +3.63(+1.33%)
Sep 10, 2020 278.01 280.98 271.17 272.70 3,155,954 -4.34(-1.57%)
Sep 09, 2020 272.46 279.74 271.75 277.04 4,754,186 +7.78(+2.89%)
Sep 08, 2020 267.11 271.04 262.81 269.26 5,239,621 -0.40(-0.15%)
Sep 04, 2020 275.55 276.77 264.67 269.66 5,253,400 -4.97(-1.81%)
Sep 03, 2020 287.30 287.70 272.17 274.63 5,376,660 -12.57(-4.38%)
Sep 02, 2020 284.85 288.04 283.60 287.20 3,463,483 +1.26(+0.44%)
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.