S&P 500   4,079.52 (-0.01%)
DOW   34,404.73 (-0.53%)
QQQ   293.88 (+0.18%)
AAPL   148.53 (+0.34%)
MSFT   255.48 (+0.13%)
META   120.66 (+2.17%)
GOOGL   101.19 (+0.20%)
AMZN   95.35 (-1.23%)
TSLA   193.92 (-0.40%)
NVDA   172.15 (+1.73%)
NIO   12.11 (-5.24%)
BABA   86.39 (-1.34%)
AMD   77.43 (-0.26%)
T   19.16 (-0.62%)
MU   55.52 (-3.69%)
CGC   3.84 (+6.08%)
F   14.08 (+1.29%)
GE   85.25 (-0.84%)
DIS   98.60 (+0.75%)
AMC   8.34 (+15.35%)
PYPL   78.27 (-0.18%)
PFE   50.97 (+1.68%)
NFLX   318.13 (+4.12%)
S&P 500   4,079.52 (-0.01%)
DOW   34,404.73 (-0.53%)
QQQ   293.88 (+0.18%)
AAPL   148.53 (+0.34%)
MSFT   255.48 (+0.13%)
META   120.66 (+2.17%)
GOOGL   101.19 (+0.20%)
AMZN   95.35 (-1.23%)
TSLA   193.92 (-0.40%)
NVDA   172.15 (+1.73%)
NIO   12.11 (-5.24%)
BABA   86.39 (-1.34%)
AMD   77.43 (-0.26%)
T   19.16 (-0.62%)
MU   55.52 (-3.69%)
CGC   3.84 (+6.08%)
F   14.08 (+1.29%)
GE   85.25 (-0.84%)
DIS   98.60 (+0.75%)
AMC   8.34 (+15.35%)
PYPL   78.27 (-0.18%)
PFE   50.97 (+1.68%)
NFLX   318.13 (+4.12%)
S&P 500   4,079.52 (-0.01%)
DOW   34,404.73 (-0.53%)
QQQ   293.88 (+0.18%)
AAPL   148.53 (+0.34%)
MSFT   255.48 (+0.13%)
META   120.66 (+2.17%)
GOOGL   101.19 (+0.20%)
AMZN   95.35 (-1.23%)
TSLA   193.92 (-0.40%)
NVDA   172.15 (+1.73%)
NIO   12.11 (-5.24%)
BABA   86.39 (-1.34%)
AMD   77.43 (-0.26%)
T   19.16 (-0.62%)
MU   55.52 (-3.69%)
CGC   3.84 (+6.08%)
F   14.08 (+1.29%)
GE   85.25 (-0.84%)
DIS   98.60 (+0.75%)
AMC   8.34 (+15.35%)
PYPL   78.27 (-0.18%)
PFE   50.97 (+1.68%)
NFLX   318.13 (+4.12%)
S&P 500   4,079.52 (-0.01%)
DOW   34,404.73 (-0.53%)
QQQ   293.88 (+0.18%)
AAPL   148.53 (+0.34%)
MSFT   255.48 (+0.13%)
META   120.66 (+2.17%)
GOOGL   101.19 (+0.20%)
AMZN   95.35 (-1.23%)
TSLA   193.92 (-0.40%)
NVDA   172.15 (+1.73%)
NIO   12.11 (-5.24%)
BABA   86.39 (-1.34%)
AMD   77.43 (-0.26%)
T   19.16 (-0.62%)
MU   55.52 (-3.69%)
CGC   3.84 (+6.08%)
F   14.08 (+1.29%)
GE   85.25 (-0.84%)
DIS   98.60 (+0.75%)
AMC   8.34 (+15.35%)
PYPL   78.27 (-0.18%)
PFE   50.97 (+1.68%)
NFLX   318.13 (+4.12%)
NYSE:HD

Home Depot - HD Stock Chart & Stock Price History

$327.30
+3.31 (+1.02%)
(As of 12/1/2022 03:22 PM ET)
Add
Compare
Today's Range
$324.44
$329.65
50-Day Range
$266.58
$326.38
52-Week Range
$264.51
$420.61
Volume
173,471 shs
Average Volume
4.51 million shs
Market Capitalization
$335.07 billion
P/E Ratio
19.73
Dividend Yield
2.41%
Price Target
$346.29

Home Depot Stock Price Performance

5 Day
Performance
-0.73%
1 Month
Performance
+9.43%
3 Month
Performance
+10.44%
Year-To-Date
Performance
-21.93%
1 Year
Performance
-19.09%

HD Stock Chart for Thursday, December, 1, 2022

Home Depot Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/30/2022$315.96$323.99
+2.54%
$324.19$311.5014.78 million shs$331.68 billion
11/29/2022$318.92$315.96
-0.93%
$320.00$315.623.50 million shs$323.46 billion
11/28/2022$326.38$318.92
-2.29%
$328.80$317.854.66 million shs$326.49 billion
11/25/2022$321.51$326.38
+1.51%
$329.08$321.903.39 million shs$334.12 billion
11/24/2022$321.51$321.51$327.82$320.444.24 million shs$329.14 billion
11/23/2022$324.88$321.51
-1.04%
$327.82$320.444.19 million shs$329.14 billion
11/22/2022$316.78$324.88
+2.56%
$326.82$319.386.04 million shs$332.59 billion
11/21/2022$313.18$316.78
+1.15%
$318.84$314.204.00 million shs$324.30 billion
11/18/2022$311.44$313.18
+0.56%
$316.00$310.263.55 million shs$320.61 billion
11/17/2022$314.91$311.44
-1.10%
$313.68$306.153.64 million shs$318.83 billion
11/16/2022$311.93$314.91
+0.96%
$316.41$304.515.25 million shs$322.38 billion
11/15/2022$306.92$311.93
+1.63%
$316.63$303.259.24 million shs$319.33 billion
11/14/2022$314.94$306.92
-2.55%
$315.98$306.346.37 million shs$314.20 billion
11/11/2022$311.70$314.94
+1.04%
$317.68$310.244.92 million shs$322.41 billion
11/10/2022$286.75$311.70
+8.70%
$314.74$297.087.74 million shs$319.10 billion
11/09/2022$291.14$286.75
-1.51%
$292.50$286.263.03 million shs$293.55 billion
11/08/2022$290.27$291.14
+0.30%
$293.34$287.633.24 million shs$298.05 billion
11/07/2022$284.03$290.27
+2.20%
$291.70$282.843.26 million shs$297.16 billion
11/04/2022$281.50$284.03
+0.90%
$288.84$277.504.38 million shs$290.77 billion
11/03/2022$288.73$281.50
-2.50%
$285.95$280.514.82 million shs$288.18 billion
11/02/2022$296.06$288.73
-2.48%
$300.17$288.524.41 million shs$295.58 billion
11/01/2022$296.13$296.06
-0.02%
$302.21$293.353.31 million shs$303.08 billion
10/31/2022$298.65$296.13
-0.84%
$299.28$292.554.16 million shs$303.16 billion
10/28/2022$291.06$298.65
+2.61%
$299.16$290.003.24 million shs$305.74 billion
10/27/2022$290.15$291.06
+0.31%
$294.27$289.453.03 million shs$297.97 billion
10/26/2022$290.26$290.15
-0.04%
$291.87$286.172.61 million shs$297.03 billion
10/25/2022$283.26$290.26
+2.47%
$292.13$285.512.78 million shs$297.15 billion
10/24/2022$275.53$283.26
+2.81%
$284.47$276.972.92 million shs$289.98 billion
10/21/2022$269.46$275.53
+2.25%
$275.71$268.003.43 million shs$282.07 billion
10/20/2022$275.49$269.46
-2.19%
$278.00$267.873.95 million shs$275.85 billion
10/19/2022$285.06$275.49
-3.36%
$282.77$273.024.32 million shs$282.03 billion
10/18/2022$281.26$285.06
+1.35%
$289.86$283.233.16 million shs$291.82 billion
10/17/2022$276.43$281.26
+1.75%
$283.87$279.343.43 million shs$287.93 billion
10/14/2022$282.83$276.43
-2.26%
$286.64$275.952.77 million shs$282.99 billion
10/13/2022$280.52$282.83
+0.82%
$284.83$268.733.88 million shs$289.54 billion
10/12/2022$282.89$280.52
-0.84%
$284.64$280.492.25 million shs$287.18 billion
10/11/2022$282.46$282.89
+0.15%
$286.20$280.902.41 million shs$289.60 billion
10/10/2022$284.32$282.46
-0.65%
$284.86$280.222.11 million shs$289.16 billion
10/07/2022$290.39$284.32
-2.09%
$288.63$282.422.39 million shs$291.07 billion
10/06/2022$289.85$290.39
+0.19%
$292.97$287.782.61 million shs$297.28 billion
10/05/2022$289.56$289.85
+0.10%
$292.11$285.372.35 million shs$296.73 billion
10/04/2022$283.70$289.56
+2.07%
$291.31$286.563.61 million shs$296.43 billion
10/03/2022$275.94$283.70
+2.81%
$286.06$279.553.57 million shs$290.43 billion
09/30/2022$278.33$275.94
-0.86%
$281.79$274.764.77 million shs$282.49 billion
09/29/2022$282.19$278.33
-1.37%
$278.76$274.734.30 million shs$284.93 billion
09/28/2022$268.69$282.19
+5.02%
$283.50$272.715.79 million shs$288.89 billion
09/27/2022$266.58$268.69
+0.79%
$273.69$266.983.69 million shs$275.06 billion
09/26/2022$270.94$266.58
-1.61%
$273.56$265.614.15 million shs$272.90 billion
09/23/2022$269.14$270.94
+0.67%
$271.30$266.323.48 million shs$277.37 billion
09/22/2022$271.57$269.14
-0.89%
$271.22$267.853.50 million shs$275.53 billion
09/21/2022$274.17$271.57
-0.95%
$280.13$271.513.07 million shs$278.01 billion
09/20/2022$280.42$274.17
-2.23%
$278.78$271.372.92 million shs$280.67 billion
09/19/2022$275.97$280.42
+1.61%
$281.23$273.513.03 million shs$287.07 billion
09/16/2022$271.54$275.97
+1.63%
$276.56$268.909.43 million shs$282.52 billion
09/15/2022$276.34$271.54
-1.74%
$278.01$270.543.88 million shs$277.98 billion
09/14/2022$277.93$276.34
-0.57%
$279.54$273.174.19 million shs$282.90 billion
09/13/2022$297.54$277.93
-6.59%
$294.08$277.324.77 million shs$284.52 billion
09/12/2022$299.77$297.54
-0.74%
$302.83$296.353.63 million shs$304.60 billion
09/09/2022$299.90$299.77
-0.04%
$302.49$298.332.76 million shs$306.88 billion
09/08/2022$297.47$299.90
+0.82%
$300.19$294.542.68 million shs$307.02 billion
09/07/2022$289.54$297.47
+2.74%
$297.70$290.302.98 million shs$304.53 billion
09/06/2022$291.90$289.54
-0.81%
$294.50$287.264.11 million shs$296.41 billion
09/05/2022N/A$291.90$297.67$290.11124,719 shs$298.83 billion
09/02/2022$293.37$291.90
-0.50%
$296.80$290.122.75 million shs$298.83 billion
09/01/2022$288.42$293.37
+1.72%
$293.58$286.723.74 million shs$300.33 billion
08/31/2022$293.10$288.42
-1.60%
$292.47$288.284.35 million shs$295.26 billion
08/30/2022$296.32$293.10
-1.09%
$299.90$291.672.63 million shs$300.05 billion
This page (NYSE:HD) was last updated on 12/1/2022 by MarketBeat.com Staff