Home Depot (NY: HD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	256.76	262.74	254.21	260.12	4,279,370	+0.38(+0.15%)
Jun 29, 2022	257.56	261.91	254.93	259.74	2,594,089	+3.53(+1.38%)
Jun 28, 2022	269.13	270.86	255.90	256.21	4,287,237	-11.89(-4.44%)
Jun 27, 2022	269.78	270.29	266.96	268.10	2,676,689	-0.29(-0.11%)
Jun 24, 2022	263.15	268.83	259.78	268.40	10,871,779	+7.19(+2.75%)
Jun 23, 2022	256.07	261.37	255.96	261.21	3,951,048	+6.11(+2.39%)
Jun 22, 2022	252.64	257.75	250.86	255.10	4,933,301	-0.21(-0.08%)
Jun 21, 2022	259.57	259.78	253.62	255.31	5,798,807	-1.45(-0.57%)
Jun 17, 2022	257.01	262.35	256.44	256.76	11,583,173	-2.59(-1.00%)
Jun 16, 2022	260.73	261.86	255.81	259.35	6,516,887	-5.95(-2.24%)
Jun 15, 2022	266.50	268.95	261.25	265.29	4,270,346	+1.00(+0.38%)
Jun 14, 2022	268.60	271.60	262.32	264.29	4,203,864	-4.26(-1.59%)
Jun 13, 2022	269.69	272.02	266.76	268.55	4,961,645	-5.77(-2.10%)
Jun 10, 2022	276.46	281.20	273.75	274.31	4,877,318	-10.07(-3.54%)
Jun 09, 2022	282.39	291.04	282.00	284.39	4,396,674	+2.21(+0.78%)
Jun 08, 2022	284.31	285.07	280.42	282.18	3,165,899	-4.02(-1.40%)
Jun 07, 2022	279.83	286.78	277.50	286.20	3,740,655	-2.01(-0.70%)
Jun 06, 2022	289.79	291.74	287.60	288.21	2,701,388	-1.13(-0.39%)
Jun 03, 2022	287.68	292.54	286.32	289.34	3,117,434	-0.75(-0.26%)
Jun 02, 2022	283.39	290.24	280.62	290.09	4,308,411	+8.23(+2.92%)
Jun 01, 2022	286.17	287.35	281.70	281.85	3,248,022	-3.47(-1.22%)
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%)