Home Depot (NY: HD )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	288.95	290.15	283.51	285.32	6,330,847	-5.38(-1.85%)
May 27, 2022	286.07	290.74	284.24	290.71	4,137,425	+5.33(+1.87%)
May 26, 2022	280.21	288.04	280.14	285.38	4,424,993	+8.71(+3.15%)
May 25, 2022	269.36	278.48	269.22	276.67	4,894,254	+5.32(+1.96%)
May 24, 2022	267.65	272.67	264.50	271.35	4,500,400	+1.78(+0.66%)
May 23, 2022	272.45	273.63	264.19	269.57	4,567,390	-1.09(-0.40%)
May 20, 2022	273.14	273.78	263.50	270.66	5,921,704	-0.54(-0.20%)
May 19, 2022	269.07	275.67	268.56	271.20	5,529,637	+2.43(+0.90%)
May 18, 2022	276.14	278.44	265.00	268.77	8,272,118	-14.86(-5.24%)
May 17, 2022	288.86	293.04	274.16	283.63	13,189,809	+4.67(+1.68%)
May 16, 2022	277.15	282.33	273.11	278.95	4,523,225	-0.04(-0.01%)
May 13, 2022	273.26	282.18	271.85	278.99	4,190,323	+5.97(+2.19%)
May 12, 2022	265.36	276.31	264.48	273.02	4,714,441	+6.34(+2.38%)
May 11, 2022	274.68	276.45	266.31	266.67	4,115,462	-7.73(-2.82%)
May 10, 2022	281.28	283.74	271.11	274.40	4,660,234	-5.53(-1.98%)
May 09, 2022	273.57	283.43	271.89	279.93	5,573,956	+2.56(+0.92%)
May 06, 2022	279.25	279.67	272.75	277.37	4,589,509	-4.52(-1.60%)
May 05, 2022	293.10	293.44	276.81	281.89	5,261,706	-15.27(-5.14%)
May 04, 2022	286.58	297.58	285.49	297.16	4,266,476	+9.75(+3.39%)
May 03, 2022	288.10	291.21	285.58	287.41	3,539,774	-1.90(-0.66%)
May 02, 2022	284.61	291.02	282.65	289.30	4,492,140	+6.19(+2.19%)
Apr 29, 2022	290.41	293.78	282.46	283.11	5,198,278	-10.71(-3.64%)
Apr 28, 2022	287.21	296.43	285.57	293.82	4,404,594	+9.57(+3.37%)
Apr 27, 2022	283.96	288.78	281.90	284.24	3,655,818	+1.55(+0.55%)
Apr 26, 2022	284.85	289.86	282.47	282.69	3,623,066	-4.69(-1.63%)
Apr 25, 2022	282.73	287.60	279.22	287.39	4,665,307	+4.55(+1.61%)
Apr 22, 2022	291.99	291.99	282.53	282.84	4,303,584	-9.66(-3.30%)
Apr 21, 2022	298.75	300.07	291.91	292.50	3,195,231	-4.50(-1.52%)
Apr 20, 2022	293.10	297.91	291.92	297.00	5,007,496	+6.92(+2.38%)
Apr 19, 2022	283.31	290.39	282.55	290.08	3,599,044	+7.15(+2.53%)
Apr 18, 2022	285.56	288.66	281.57	282.93	3,380,317	-4.06(-1.42%)
Apr 14, 2022	292.94	294.28	286.81	286.99	4,848,252	-5.56(-1.90%)
Apr 13, 2022	288.49	293.76	288.12	292.55	3,379,211	+3.89(+1.35%)
Apr 12, 2022	291.63	295.25	287.54	288.66	4,372,718	-0.40(-0.14%)
Apr 11, 2022	290.09	296.09	288.32	289.07	4,350,277	-4.14(-1.41%)
Apr 08, 2022	284.11	294.31	283.94	293.20	6,092,637	+7.88(+2.76%)
Apr 07, 2022	279.71	287.06	276.69	285.32	5,559,933	+3.97(+1.41%)
Apr 06, 2022	280.93	283.36	278.01	281.36	6,895,968	-5.96(-2.07%)
Apr 05, 2022	288.63	291.31	284.82	287.31	4,643,148	-0.68(-0.24%)
Apr 04, 2022	284.14	288.84	282.33	287.99	4,947,487	+3.48(+1.22%)
Apr 01, 2022	283.20	285.91	281.70	284.51	5,893,902	+2.41(+0.86%)
Mar 31, 2022	288.58	290.24	281.69	282.10	11,730,113	-8.61(-2.96%)
Mar 30, 2022	295.09	297.10	288.48	290.71	7,663,126	-8.72(-2.91%)
Mar 29, 2022	298.67	302.41	294.90	299.42	5,641,328	+3.23(+1.09%)
Mar 28, 2022	293.10	296.26	291.43	296.19	4,176,357	+3.39(+1.16%)
Mar 25, 2022	300.15	300.45	290.56	292.80	5,494,349	-4.81(-1.62%)
Mar 24, 2022	298.90	301.02	296.21	297.61	4,906,018	-1.20(-0.40%)
Mar 23, 2022	308.08	309.30	297.67	298.80	5,524,794	-11.95(-3.85%)
Mar 22, 2022	310.37	312.23	305.36	310.75	5,160,705	+0.34(+0.11%)
Mar 21, 2022	318.58	321.08	308.25	310.41	4,796,509	-10.72(-3.34%)
Mar 18, 2022	314.43	321.13	313.18	321.13	9,984,269	+4.13(+1.30%)
Mar 17, 2022	310.20	317.00	308.97	317.00	3,313,793	+5.14(+1.65%)
Mar 16, 2022	312.50	314.73	305.57	311.86	4,184,224	+2.23(+0.72%)
Mar 15, 2022	301.91	311.18	301.89	309.63	4,005,631	+9.59(+3.20%)
Mar 14, 2022	304.32	305.35	298.01	300.04	3,824,346	+1.48(+0.50%)
Mar 11, 2022	300.90	303.27	298.03	298.56	3,155,499	-1.08(-0.36%)
Mar 10, 2022	296.27	299.94		299.64	4,123,727	+0.70(+0.23%)
Mar 09, 2022	301.58	303.90	298.68	298.94	4,713,592	+2.22(+0.75%)
Mar 08, 2022	299.54	307.73	295.98	296.72	5,435,123	-5.65(-1.87%)
Mar 07, 2022	303.76	308.77	299.88	302.37	4,982,111	-1.39(-0.46%)
Mar 04, 2022	301.84	306.01	299.31	303.76	3,876,703	-0.09(-0.03%)
Mar 03, 2022	308.38	309.78	302.43	303.86	4,114,686	-2.82(-0.92%)
Mar 02, 2022	300.77	310.25	299.47	306.68	6,024,458	+6.67(+2.22%)

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.