Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Home Depot (NY: HD )

325.91 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	301.65	303.45	300.40	302.68	3,325,537	+2.75(+0.92%)
Jun 29, 2023	298.92	300.24	296.24	299.94	3,365,409	+1.28(+0.43%)
Jun 28, 2023	304.01	304.92	298.22	298.66	4,130,949	-7.05(-2.30%)
Jun 27, 2023	300.26	307.38	300.00	305.70	5,482,590	+5.70(+1.90%)
Jun 26, 2023	294.92	301.29	294.25	300.00	4,555,402	+6.90(+2.35%)
Jun 23, 2023	292.63	294.57	291.44	293.11	8,873,071	-0.36(-0.12%)
Jun 22, 2023	293.78	295.08	291.93	293.46	3,132,355	+0.47(+0.16%)
Jun 21, 2023	295.11	295.79	292.49	293.00	2,784,687	-0.69(-0.24%)
Jun 20, 2023	292.09	295.00	290.59	293.69	3,459,778	+1.00(+0.34%)
Jun 16, 2023	296.54	298.14	292.45	292.69	11,093,539	-1.60(-0.54%)
Jun 15, 2023	293.13	295.66	291.91	294.28	4,217,533	+2.25(+0.77%)
Jun 14, 2023	293.28	294.80	288.05	292.03	4,285,448	-0.36(-0.12%)
Jun 13, 2023	294.65	296.33	291.02	292.39	4,149,178	-0.76(-0.26%)
Jun 12, 2023	290.76	294.86	290.03	293.15	4,573,963	+3.42(+1.18%)
Jun 09, 2023	293.27	293.71	288.52	289.73	3,639,454	-3.64(-1.24%)
Jun 08, 2023	294.42	297.63	293.08	293.38	3,857,708	-0.59(-0.20%)
Jun 07, 2023	289.69	294.46	289.50	293.97	4,969,947	+5.55(+1.93%)
Jun 06, 2023	284.35	289.31	284.18	288.42	2,930,430	+2.83(+0.99%)
Jun 05, 2023	288.05	288.17	283.90	285.59	3,306,390	-2.77(-0.96%)
Jun 02, 2023	283.20	288.62	282.30	288.36	4,634,263	+7.36(+2.62%)
Jun 01, 2023	276.77	281.81	272.81	281.00	4,417,861	+4.81(+1.74%)
May 31, 2023	282.17	282.57	274.74	276.19	18,768,850	-6.69(-2.36%)
May 30, 2023	283.73	284.86	279.54	282.87	5,367,457	-0.42(-0.15%)
May 26, 2023	277.65	283.74	276.38	283.29	4,781,908	+5.88(+2.12%)
May 25, 2023	282.28	282.28	276.74	277.41	5,536,204	-4.21(-1.49%)
May 24, 2023	287.68	287.83	280.73	281.62	5,145,135	-3.72(-1.30%)
May 23, 2023	279.86	288.07	279.86	285.33	5,531,855	+4.14(+1.47%)
May 22, 2023	281.26	283.44	278.69	281.19	3,861,165	-0.21(-0.08%)
May 19, 2023	286.12	286.12	280.50	281.40	4,621,153	-4.14(-1.45%)
May 18, 2023	283.12	286.29	282.10	285.54	4,699,419	+2.68(+0.95%)
May 17, 2023	272.96	284.47	272.05	282.86	8,223,386	+9.73(+3.56%)
May 16, 2023	272.57	276.77	268.06	273.13	12,780,660	-6.01(-2.15%)
May 15, 2023	280.48	281.44	277.59	279.14	5,529,201	-1.87(-0.66%)
May 12, 2023	278.62	281.49	278.08	281.01	3,555,419	+2.69(+0.97%)
May 11, 2023	279.33	280.02	275.73	278.32	3,988,466	-1.30(-0.46%)
May 10, 2023	282.21	284.01	276.61	279.61	3,691,046	-1.50(-0.53%)
May 09, 2023	276.85	281.58	276.45	281.11	2,655,992	+2.56(+0.92%)
May 08, 2023	279.58	280.40	275.17	278.55	3,862,050	-1.64(-0.58%)
May 05, 2023	277.81	281.39	276.78	280.18	3,934,793	+3.74(+1.35%)
May 04, 2023	283.18	284.99	276.03	276.44	4,570,724	-7.09(-2.50%)
May 03, 2023	284.96	289.03	282.97	283.53	2,835,406	-1.16(-0.41%)
May 02, 2023	288.72	288.94	281.56	284.69	3,528,230	-3.31(-1.15%)
May 01, 2023	289.24	289.80	287.68	288.00	3,069,879	-2.75(-0.95%)
Apr 28, 2023	284.20	291.02	283.82	290.75	4,205,047	+6.40(+2.25%)
Apr 27, 2023	278.62	285.11	278.42	284.35	3,238,645	+5.67(+2.03%)
Apr 26, 2023	285.81	286.33	277.73	278.69	4,241,589	-7.99(-2.79%)
Apr 25, 2023	291.68	292.83	286.48	286.68	4,680,692	-5.14(-1.76%)
Apr 24, 2023	290.23	292.06	289.47	291.81	2,600,095	+1.55(+0.53%)
Apr 21, 2023	291.79	293.32	289.60	290.26	3,624,916	+1.42(+0.49%)
Apr 20, 2023	286.33	291.49	285.87	288.84	3,485,480	+1.61(+0.56%)
Apr 19, 2023	286.79	288.57	285.44	287.24	2,986,748	-1.97(-0.68%)
Apr 18, 2023	286.67	289.49	286.28	289.21	2,943,544	+3.43(+1.20%)
Apr 17, 2023	282.20	285.87	282.05	285.78	2,709,703	+3.11(+1.10%)
Apr 14, 2023	282.63	286.55	281.89	282.67	2,742,778	+0.04(+0.01%)
Apr 13, 2023	281.41	282.94	277.04	282.63	3,623,914	+1.65(+0.59%)
Apr 12, 2023	286.55	288.72	280.15	280.98	3,454,045	-3.22(-1.13%)
Apr 11, 2023	283.15	285.49	282.25	284.20	2,581,182	+2.51(+0.89%)
Apr 10, 2023	276.81	283.10	276.35	281.68	2,894,243	+2.48(+0.89%)
Apr 06, 2023	277.89	280.35	274.98	279.21	3,300,986	-0.06(-0.02%)
Apr 05, 2023	285.39	286.08	279.08	279.26	4,136,976	-6.09(-2.13%)
Apr 04, 2023	287.81	290.03	284.80	285.35	3,065,652	-2.68(-0.93%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Home Depot (NY: HD )

Historical Prices