Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Home Depot (NY: HD )

325.91 +2.25 (+0.70%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 29, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2024 324.28 324.53 321.54 323.66 3,526,177 -2.77(-0.85%)
May 28, 2024 323.14 328.70 322.24 326.43 3,833,658 +3.57(+1.11%)
May 24, 2024 324.14 325.28 322.18 322.86 2,755,898 -1.78(-0.55%)
May 23, 2024 328.69 328.71 323.74 324.63 4,048,548 -3.68(-1.12%)
May 22, 2024 332.35 332.94 326.66 328.31 4,050,293 -5.52(-1.65%)
May 21, 2024 336.66 336.66 330.03 333.83 4,304,604 -1.66(-0.49%)
May 20, 2024 338.77 340.18 335.21 335.49 3,259,646 -6.35(-1.86%)
May 17, 2024 342.38 342.55 338.24 341.83 2,762,613 +1.47(+0.43%)
May 16, 2024 345.60 345.85 340.30 340.36 3,143,453 -5.90(-1.70%)
May 15, 2024 342.80 348.02 342.31 346.26 4,179,740 +8.11(+2.40%)
May 14, 2024 332.74 341.88 330.70 338.15 5,920,308 -0.46(-0.13%)
May 13, 2024 345.66 346.38 338.05 338.61 4,081,115 -5.43(-1.58%)
May 10, 2024 345.06 347.39 342.31 344.04 3,437,665 -1.00(-0.29%)
May 09, 2024 336.91 345.60 336.54 345.04 3,826,803 +8.55(+2.54%)
May 08, 2024 336.44 338.09 335.30 336.49 3,144,868 -1.85(-0.55%)
May 07, 2024 341.23 343.15 338.03 338.34 2,950,920 -1.59(-0.47%)
May 06, 2024 343.61 343.99 338.09 339.93 3,389,596 -0.56(-0.16%)
May 03, 2024 338.92 344.49 338.02 340.48 4,194,012 +7.27(+2.18%)
May 02, 2024 333.18 333.68 328.69 333.21 3,273,659 +3.54(+1.07%)
May 01, 2024 330.71 333.08 327.16 329.68 3,290,466 -2.24(-0.67%)
Apr 30, 2024 333.40 335.11 330.56 331.91 3,110,830 -2.56(-0.77%)
Apr 29, 2024 332.69 335.01 331.84 334.48 2,621,381 +1.70(+0.51%)
Apr 26, 2024 328.71 333.51 328.70 332.78 2,482,401 +3.09(+0.94%)
Apr 25, 2024 327.44 330.61 324.64 329.69 3,813,662 -1.02(-0.31%)
Apr 24, 2024 334.74 335.22 329.53 330.71 4,055,909 -5.95(-1.77%)
Apr 23, 2024 335.67 337.84 333.97 336.66 3,722,898 +2.87(+0.86%)
Apr 22, 2024 335.88 337.11 331.41 333.79 3,133,327 +0.75(+0.22%)
Apr 19, 2024 332.40 333.55 330.28 333.05 3,097,963 +2.45(+0.74%)
Apr 18, 2024 333.33 334.62 329.04 330.59 3,743,265 +0.06(+0.02%)
Apr 17, 2024 334.45 334.92 329.65 330.53 4,303,210 -1.99(-0.60%)
Apr 16, 2024 334.50 335.77 330.66 332.52 4,556,918 -3.08(-0.92%)
Apr 15, 2024 343.53 343.69 334.86 335.60 4,238,265 -4.91(-1.44%)
Apr 12, 2024 343.73 343.73 339.15 340.50 3,575,028 -4.47(-1.30%)
Apr 11, 2024 348.62 349.48 343.40 344.97 4,177,125 -3.17(-0.91%)
Apr 10, 2024 349.44 351.55 346.34 348.14 4,838,473 -10.79(-3.00%)
Apr 09, 2024 361.12 361.93 356.25 358.93 3,043,709 -0.62(-0.17%)
Apr 08, 2024 355.60 360.07 354.79 359.55 4,369,955 +4.15(+1.17%)
Apr 05, 2024 355.21 356.85 353.56 355.40 3,266,037 +0.19(+0.05%)
Apr 04, 2024 360.11 362.48 354.45 355.21 4,411,979 -2.20(-0.62%)
Apr 03, 2024 359.50 359.90 356.52 357.42 4,755,909 -3.08(-0.85%)
Apr 02, 2024 361.98 364.33 360.45 360.49 4,682,117 -4.99(-1.37%)
Apr 01, 2024 378.84 380.49 365.30 365.49 4,361,471 -15.46(-4.06%)
Mar 28, 2024 384.46 381.02 380.99 380.95 4,198,616 -2.27(-0.59%)
Mar 27, 2024 378.22 383.65 378.11 383.23 2,554,252 +5.92(+1.57%)
Mar 26, 2024 379.77 381.61 376.78 377.31 2,739,172 -3.56(-0.93%)
Mar 25, 2024 386.41 387.17 380.25 380.86 2,702,262 -6.72(-1.73%)
Mar 22, 2024 391.96 393.68 387.40 387.59 3,029,655 -4.89(-1.24%)
Mar 21, 2024 385.73 394.13 385.61 392.47 4,266,036 +10.72(+2.81%)
Mar 20, 2024 376.80 382.22 373.63 381.76 2,769,325 +4.96(+1.32%)
Mar 19, 2024 372.30 376.84 370.55 376.79 3,517,828 +7.45(+2.02%)
Mar 18, 2024 373.89 374.99 368.58 369.34 3,479,697 -1.31(-0.35%)
Mar 15, 2024 371.54 375.81 369.97 370.65 9,299,105 -2.03(-0.54%)
Mar 14, 2024 375.39 377.57 369.60 372.68 3,904,521 -3.70(-0.98%)
Mar 13, 2024 373.43 380.07 373.19 376.37 3,787,536 +4.42(+1.19%)
Mar 12, 2024 369.94 373.31 369.83 371.95 2,863,183 +3.00(+0.81%)
Mar 11, 2024 369.00 370.40 366.32 368.95 2,853,499 -1.82(-0.49%)
Mar 08, 2024 372.41 374.02 369.53 370.77 2,177,945 -3.18(-0.85%)
Mar 07, 2024 375.26 377.67 372.98 373.95 2,283,788 -0.88(-0.24%)
Mar 06, 2024 375.92 377.19 373.30 374.83 2,513,391 +1.23(+0.33%)
Mar 05, 2024 375.23 376.10 372.19 373.60 3,050,644 -1.89(-0.50%)
Mar 04, 2024 378.00 379.61 375.24 375.50 2,652,514 -4.03(-1.06%)
Mar 01, 2024 375.49 380.16 374.96 379.53 2,786,593 +3.79(+1.01%)
Feb 29, 2024 373.94 376.89 373.31 375.74 4,439,751 +2.96(+0.79%)
Feb 28, 2024 370.75 374.98 370.26 372.77 2,312,057 +2.02(+0.55%)
Feb 27, 2024 367.89 370.99 365.86 370.75 2,896,489 +3.91(+1.07%)
Feb 26, 2024 368.73 370.08 365.97 366.84 2,492,804 -0.36(-0.10%)
Feb 23, 2024 367.31 369.45 365.51 367.20 3,442,400 +0.61(+0.17%)
Feb 22, 2024 362.73 368.18 362.45 366.58 3,430,965 +7.12(+1.98%)
Feb 21, 2024 355.97 360.43 354.35 359.47 3,320,290 +1.54(+0.43%)
Feb 20, 2024 350.76 360.57 350.01 357.93 4,886,934 +0.22(+0.06%)
Feb 16, 2024 356.06 359.33 354.55 357.71 3,952,117 +1.25(+0.35%)
Feb 15, 2024 354.30 357.01 352.28 356.45 2,696,416 +2.81(+0.80%)
Feb 14, 2024 352.60 354.38 349.45 353.64 3,040,660 +0.63(+0.18%)
Feb 13, 2024 353.88 354.83 349.35 353.01 3,146,464 -7.76(-2.15%)
Feb 12, 2024 359.56 364.00 359.39 360.77 3,159,645 +2.27(+0.63%)
Feb 09, 2024 359.47 359.76 356.18 358.50 2,421,001 -0.56(-0.16%)
Feb 08, 2024 358.21 360.97 357.02 359.06 2,558,235 +1.02(+0.28%)
Feb 07, 2024 353.89 359.07 353.14 358.05 3,314,621 +6.36(+1.81%)
Feb 06, 2024 350.31 353.42 349.76 351.69 2,071,792 +1.10(+0.31%)
Feb 05, 2024 349.13 351.51 346.27 350.59 2,688,274 -2.06(-0.59%)
Feb 02, 2024 349.64 354.94 345.54 352.65 3,745,775 -2.80(-0.79%)
Feb 01, 2024 348.87 355.53 347.81 355.46 2,470,738 +7.02(+2.01%)
Jan 31, 2024 353.34 354.38 347.84 348.44 3,421,400 -4.09(-1.16%)
Jan 30, 2024 349.96 354.33 349.50 352.53 2,366,039 +1.38(+0.39%)
Jan 29, 2024 350.60 351.81 348.49 351.14 2,766,875 +0.39(+0.11%)
Jan 26, 2024 346.97 352.48 346.52 350.75 3,219,117 +4.27(+1.23%)
Jan 25, 2024 348.07 348.36 343.80 346.48 3,101,054 +3.65(+1.07%)
Jan 24, 2024 347.43 348.35 342.62 342.82 3,518,821 -3.46(-1.00%)
Jan 23, 2024 351.29 351.32 344.59 346.29 3,938,562 -5.84(-1.66%)
Jan 22, 2024 354.76 356.83 351.13 352.12 4,045,324 -5.65(-1.58%)
Jan 19, 2024 354.21 358.31 351.72 357.77 3,276,539 +4.45(+1.26%)
Jan 18, 2024 351.56 354.12 349.50 353.32 2,542,161 +2.17(+0.62%)
Jan 17, 2024 352.06 355.15 349.51 351.14 2,680,471 -2.69(-0.76%)
Jan 16, 2024 353.47 355.04 351.65 353.84 3,716,711 +2.69(+0.76%)
Jan 12, 2024 353.94 353.94 348.90 351.15 1,982,005 -0.81(-0.23%)
Jan 11, 2024 352.52 356.38 348.74 351.96 3,576,182 -0.27(-0.08%)
Jan 10, 2024 346.13 352.29 345.82 352.23 4,160,233 +10.47(+3.06%)
Jan 09, 2024 341.38 344.64 340.83 341.76 2,368,111 -1.72(-0.50%)
Jan 08, 2024 339.03 343.99 338.85 343.47 2,770,549 +4.93(+1.46%)
Jan 05, 2024 333.54 339.43 333.49 338.55 2,698,847 +4.30(+1.28%)
Jan 04, 2024 335.58 338.53 334.20 334.25 3,698,842 +0.32(+0.10%)
Jan 03, 2024 338.09 338.31 332.28 333.93 3,351,944 -6.73(-1.98%)
Jan 02, 2024 339.80 342.85 338.82 340.66 2,870,375 -1.45(-0.42%)
Dec 29, 2023 341.40 343.10 338.63 342.11 10,459,880 -0.80(-0.23%)
Dec 28, 2023 344.04 344.57 341.37 342.91 2,896,561 -1.15(-0.34%)
Dec 27, 2023 345.43 345.52 342.73 344.07 2,800,809 -0.77(-0.22%)
Dec 26, 2023 343.97 345.61 343.70 344.84 1,606,186 +0.71(+0.21%)
Dec 22, 2023 344.57 346.84 342.25 344.12 2,056,481 -0.38(-0.11%)
Dec 21, 2023 347.36 347.74 342.56 344.50 2,830,825 +0.31(+0.09%)
Dec 20, 2023 346.50 350.23 343.85 344.19 3,293,622 -3.37(-0.97%)
Dec 19, 2023 346.96 348.44 345.91 347.56 4,715,130 +1.24(+0.36%)
Dec 18, 2023 349.18 350.37 345.83 346.32 4,477,586 -3.15(-0.90%)
Dec 15, 2023 343.76 349.84 342.31 349.47 11,369,418 +2.16(+0.62%)
Dec 14, 2023 345.26 348.55 343.54 347.30 7,691,795 +8.30(+2.45%)
Dec 13, 2023 330.61 339.43 327.66 339.00 5,739,287 +10.07(+3.06%)
Dec 12, 2023 326.21 330.24 326.09 328.93 2,935,922 +1.85(+0.56%)
Dec 11, 2023 325.59 327.84 324.60 327.09 3,566,064 +4.80(+1.49%)
Dec 08, 2023 321.82 323.09 320.90 322.29 2,926,959 +0.30(+0.09%)
Dec 07, 2023 321.93 323.22 320.52 321.99 2,777,168 +0.06(+0.02%)
Dec 06, 2023 320.84 324.11 320.06 321.93 3,070,088 +2.58(+0.81%)
Dec 05, 2023 317.88 319.77 315.91 319.36 3,311,525 -0.51(-0.16%)
Dec 04, 2023 315.53 320.92 314.88 319.87 3,877,398 +4.34(+1.38%)
Dec 01, 2023 309.81 316.00 308.99 315.53 3,660,697 +6.05(+1.96%)
Nov 30, 2023 308.54 309.74 304.64 309.48 5,057,973 +2.44(+0.79%)
Nov 29, 2023 310.04 310.04 306.93 307.04 3,185,648 -0.23(-0.07%)
Nov 28, 2023 304.69 308.48 303.39 307.26 3,178,133 +2.37(+0.78%)
Nov 27, 2023 304.67 306.82 303.74 304.89 3,051,501 +0.21(+0.07%)
Nov 24, 2023 303.18 305.34 302.33 304.68 1,284,855 +1.47(+0.49%)
Nov 22, 2023 301.43 303.85 300.53 303.20 2,930,466 +3.79(+1.26%)
Nov 21, 2023 299.64 300.13 296.48 299.42 3,036,069 -2.79(-0.92%)
Nov 20, 2023 301.23 303.67 299.81 302.21 3,527,543 +0.90(+0.30%)
Nov 17, 2023 302.52 302.73 299.53 301.31 2,825,250 +0.81(+0.27%)
Nov 16, 2023 299.95 301.98 298.43 300.50 3,175,607 -1.72(-0.57%)
Nov 15, 2023 298.20 302.94 298.11 302.21 4,064,242 +4.47(+1.50%)
Nov 14, 2023 295.06 302.26 294.32 297.74 8,107,536 +15.26(+5.40%)
Nov 13, 2023 282.21 284.31 281.67 282.48 4,663,732 -3.45(-1.21%)
Nov 10, 2023 283.62 285.94 281.23 285.94 3,726,032 +3.65(+1.29%)
Nov 09, 2023 286.29 287.06 282.10 282.29 4,138,432 -7.89(-2.72%)
Nov 08, 2023 289.31 292.23 288.41 290.18 2,503,443 +1.13(+0.39%)
Nov 07, 2023 288.90 290.26 287.87 289.05 2,679,465 +0.20(+0.07%)
Nov 06, 2023 289.03 290.69 287.54 288.86 2,947,479 -1.02(-0.35%)
Nov 03, 2023 288.48 292.04 288.46 289.88 3,132,637 +1.06(+0.37%)
Nov 02, 2023 284.62 288.95 284.38 288.82 3,696,968 +7.75(+2.76%)
Nov 01, 2023 280.05 281.27 276.55 281.07 2,801,616 +1.90(+0.68%)
Oct 31, 2023 277.11 279.87 276.15 279.17 3,095,806 +3.15(+1.14%)
Oct 30, 2023 272.09 276.85 271.59 276.02 3,135,378 +4.92(+1.82%)
Oct 27, 2023 273.57 274.25 268.94 271.10 2,964,835 -1.51(-0.55%)
Oct 26, 2023 275.09 277.75 272.36 272.61 3,168,852 -2.87(-1.04%)
Oct 25, 2023 276.29 277.74 273.79 275.48 3,020,310 -2.33(-0.84%)
Oct 24, 2023 281.18 282.32 276.56 277.82 2,758,378 -1.73(-0.62%)
Oct 23, 2023 280.28 282.66 278.82 279.54 2,642,274 -1.31(-0.47%)
Oct 20, 2023 280.32 281.61 278.11 280.86 2,942,362 -0.35(-0.13%)
Oct 19, 2023 285.36 285.69 280.87 281.21 3,088,315 -3.40(-1.20%)
Oct 18, 2023 287.32 287.64 283.97 284.61 2,773,837 -5.59(-1.93%)
Oct 17, 2023 290.94 292.57 288.79 290.20 2,182,101 -1.36(-0.47%)
Oct 16, 2023 288.72 292.58 287.89 291.56 2,617,778 +5.31(+1.85%)
Oct 13, 2023 287.26 289.01 285.25 286.26 2,134,284 -1.08(-0.38%)
Oct 12, 2023 291.93 291.93 285.13 287.34 2,596,439 -4.93(-1.69%)
Oct 11, 2023 293.93 295.02 290.16 292.27 2,337,962 -1.15(-0.39%)
Oct 10, 2023 290.94 294.84 289.45 293.42 3,178,010 +3.78(+1.31%)
Oct 09, 2023 284.67 289.80 284.06 289.63 1,968,138 +2.49(+0.87%)
Oct 06, 2023 285.12 288.82 281.82 287.14 2,980,251 +1.10(+0.38%)
Oct 05, 2023 286.34 286.99 284.61 286.04 2,517,630 -0.68(-0.24%)
Oct 04, 2023 287.67 288.50 284.73 286.72 3,014,638 +0.44(+0.15%)
Oct 03, 2023 292.13 292.51 284.45 286.28 3,680,404 -7.74(-2.63%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.