Home Depot (NY: HD )

258.34 USD +3.09 (+1.21%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 257.77 260.24 256.11 258.34 7,869,073 +3.09(+1.21%)
Feb 25, 2021 259.75 260.90 254.71 255.25 6,537,055 -4.72(-1.82%)
Feb 24, 2021 263.23 266.99 254.03 259.97 14,508,446 -7.27(-2.72%)
Feb 23, 2021 269.38 269.67 257.58 267.24 12,107,698 -8.61(-3.12%)
Feb 22, 2021 278.21 278.49 273.63 275.85 3,988,880 -3.79(-1.36%)
Feb 19, 2021 282.87 283.91 279.44 279.64 4,079,900 -3.41(-1.20%)
Feb 18, 2021 280.80 284.68 279.83 283.05 3,507,779 +2.13(+0.76%)
Feb 17, 2021 275.95 281.79 275.40 280.92 3,536,756 +5.53(+2.01%)
Feb 16, 2021 277.19 278.63 274.88 275.39 2,871,887 -2.12(-0.76%)
Feb 12, 2021 277.12 278.71 276.58 277.51 2,392,100 +0.45(+0.16%)
Feb 11, 2021 277.93 280.25 276.01 277.06 2,594,440 -1.63(-0.58%)
Feb 10, 2021 278.03 278.93 276.25 278.69 2,410,125 +1.92(+0.69%)
Feb 09, 2021 279.66 280.20 276.62 276.77 2,505,664 -3.26(-1.16%)
Feb 08, 2021 279.69 280.42 276.89 280.03 3,475,560 +1.17(+0.42%)
Feb 05, 2021 280.29 281.76 277.81 278.86 2,389,900 +0.04(+0.01%)
Feb 04, 2021 274.25 279.44 274.25 278.82 2,969,452 +4.65(+1.70%)
Feb 03, 2021 271.89 275.72 270.71 274.17 2,801,501 +2.01(+0.74%)
Feb 02, 2021 270.00 275.69 269.99 272.16 4,110,855 +2.09(+0.77%)
Feb 01, 2021 271.23 272.65 267.25 270.07 3,706,348 -0.75(-0.28%)
Jan 29, 2021 276.32 277.06 270.03 270.82 4,079,400 -7.23(-2.60%)
Jan 28, 2021 275.18 282.96 274.93 278.05 3,462,085 +4.00(+1.46%)
Jan 27, 2021 279.53 280.81 273.08 274.05 4,335,281 -8.55(-3.03%)
Jan 26, 2021 285.42 285.65 281.70 282.60 2,467,212 -2.48(-0.87%)
Jan 25, 2021 283.85 285.77 281.42 285.08 4,025,134 +1.08(+0.38%)
Jan 22, 2021 279.26 285.08 277.87 284.00 4,501,900 +4.95(+1.77%)
Jan 21, 2021 276.22 280.70 275.67 279.05 4,397,838 +4.75(+1.73%)
Jan 20, 2021 273.25 277.21 271.50 274.30 3,495,450 +1.11(+0.41%)
Jan 19, 2021 278.00 278.00 273.02 273.19 3,614,825 -2.40(-0.87%)
Jan 15, 2021 268.63 276.39 268.00 275.59 5,131,700 +7.25(+2.70%)
Jan 14, 2021 274.50 274.89 267.67 268.34 4,637,382 -5.71(-2.08%)
Jan 13, 2021 278.31 280.48 273.94 274.05 3,918,078 -2.28(-0.83%)
Jan 12, 2021 271.11 277.94 270.65 276.33 4,029,966 +5.10(+1.88%)
Jan 11, 2021 267.47 273.37 267.26 271.23 3,764,356 +2.14(+0.80%)
Jan 08, 2021 267.35 270.73 267.00 269.09 3,757,700 +2.83(+1.06%)
Jan 07, 2021 266.95 268.78 266.17 266.26 3,831,703 -1.31(-0.49%)
Jan 06, 2021 264.06 269.77 261.87 267.57 3,947,928 +1.52(+0.57%)
Jan 05, 2021 262.66 266.53 262.26 266.05 3,820,382 +2.13(+0.81%)
Jan 04, 2021 266.01 266.44 261.06 263.92 5,001,473 -1.70(-0.64%)
Dec 31, 2020 265.62 265.62 265.62 2,509,831 +0.36(+0.14%)
Dec 30, 2020 266.11 267.30 264.92 265.26 2,509,831 -0.93(-0.35%)
Dec 29, 2020 269.98 270.46 265.07 266.19 2,568,314 -3.06(-1.14%)
Dec 28, 2020 272.17 272.25 269.24 269.25 2,631,042 -1.67(-0.62%)
Dec 24, 2020 269.44 271.36 269.40 270.92 1,093,900 +1.11(+0.41%)
Dec 23, 2020 270.06 271.00 268.20 269.81 2,336,732 -0.23(-0.09%)
Dec 22, 2020 270.06 271.36 268.51 270.04 3,139,993 -0.95(-0.35%)
Dec 21, 2020 268.56 271.95 265.88 270.99 4,338,166 +0.54(+0.20%)
Dec 18, 2020 274.59 275.74 270.30 270.45 9,817,000 -3.52(-1.28%)
Dec 17, 2020 272.16 274.33 271.30 273.97 4,246,441 +4.38(+1.62%)
Dec 16, 2020 268.53 270.75 267.51 269.59 4,664,346 +1.61(+0.60%)
Dec 15, 2020 267.51 268.76 266.20 267.98 3,754,117 +2.40(+0.90%)
Dec 14, 2020 266.14 268.60 265.27 265.58 4,575,914 +1.03(+0.39%)
Dec 11, 2020 263.36 265.36 262.65 264.55 3,454,500 -0.26(-0.10%)
Dec 10, 2020 264.08 266.07 262.11 264.81 4,217,903 -0.77(-0.29%)
Dec 09, 2020 264.61 265.77 262.25 265.58 4,548,331 +3.86(+1.47%)
Dec 08, 2020 261.72 262.50 258.73 261.72 5,335,737 -0.92(-0.35%)
Dec 07, 2020 263.50 264.50 261.00 262.64 6,370,245 -1.35(-0.51%)
Dec 04, 2020 267.47 268.73 262.82 263.99 7,732,800 -4.15(-1.55%)
Dec 03, 2020 270.63 271.93 267.14 268.14 4,166,674 -2.96(-1.09%)
Dec 02, 2020 273.97 274.11 269.57 271.10 4,166,078 -5.50(-1.99%)
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.