Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Home Depot (NY: HD )

329.56 +5.90 (+1.82%)
Streaming Delayed Price Updated: 2:02 PM EDT, May 30, 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 31, 2022 288.99 290.18 283.55 285.36 6,330,140 -5.38(-1.85%)
May 27, 2022 286.10 290.78 284.28 290.74 4,136,963 +5.32(+1.87%)
May 26, 2022 280.24 288.07 280.17 285.41 4,424,498 +8.71(+3.15%)
May 25, 2022 269.39 278.51 269.25 276.70 4,893,707 +5.32(+1.96%)
May 24, 2022 267.68 272.70 264.53 271.38 4,499,897 +1.78(+0.66%)
May 23, 2022 272.48 273.66 264.21 269.60 4,566,879 -1.09(-0.40%)
May 20, 2022 273.17 273.81 263.53 270.69 5,921,042 -0.54(-0.20%)
May 19, 2022 269.10 275.69 268.59 271.23 5,529,019 +2.43(+0.90%)
May 18, 2022 276.17 278.47 265.03 268.80 8,271,194 -14.86(-5.24%)
May 17, 2022 288.89 293.08 274.19 283.66 13,188,334 +4.68(+1.68%)
May 16, 2022 277.19 282.36 273.14 278.99 4,522,719 -0.04(-0.01%)
May 13, 2022 273.29 282.21 271.88 279.02 4,189,854 +5.98(+2.19%)
May 12, 2022 265.39 276.34 264.51 273.05 4,713,914 +6.34(+2.38%)
May 11, 2022 274.71 276.48 266.34 266.70 4,115,002 -7.73(-2.82%)
May 10, 2022 281.31 283.77 271.14 274.43 4,659,713 -5.53(-1.98%)
May 09, 2022 273.60 283.46 271.93 279.96 5,573,333 +2.56(+0.92%)
May 06, 2022 279.28 279.70 272.78 277.40 4,588,996 -4.52(-1.61%)
May 05, 2022 293.13 293.47 276.84 281.93 5,261,117 -15.27(-5.14%)
May 04, 2022 286.61 297.61 285.53 297.19 4,265,999 +9.76(+3.39%)
May 03, 2022 288.13 291.25 285.61 287.44 3,539,378 -1.89(-0.65%)
May 02, 2022 284.64 291.05 282.68 289.33 4,491,637 +6.19(+2.19%)
Apr 29, 2022 290.45 293.81 282.49 283.14 5,197,697 -10.71(-3.64%)
Apr 28, 2022 287.24 296.46 285.60 293.85 4,404,101 +9.58(+3.37%)
Apr 27, 2022 283.99 288.82 281.94 284.27 3,655,409 +1.55(+0.55%)
Apr 26, 2022 284.88 289.89 282.50 282.73 3,622,661 -4.69(-1.63%)
Apr 25, 2022 282.76 287.63 279.25 287.42 4,664,785 +4.55(+1.61%)
Apr 22, 2022 292.02 292.02 282.56 282.87 4,303,103 -9.66(-3.30%)
Apr 21, 2022 298.79 300.11 291.94 292.53 3,194,874 -4.51(-1.52%)
Apr 20, 2022 293.13 297.94 291.95 297.04 5,006,936 +6.92(+2.38%)
Apr 19, 2022 283.34 290.43 282.58 290.12 3,598,642 +7.15(+2.53%)
Apr 18, 2022 285.59 288.69 281.61 282.96 3,379,939 -4.06(-1.42%)
Apr 14, 2022 292.97 294.31 286.85 287.02 4,847,710 -5.56(-1.90%)
Apr 13, 2022 288.52 293.79 288.16 292.59 3,378,834 +3.89(+1.35%)
Apr 12, 2022 291.66 295.29 287.57 288.69 4,372,229 -0.41(-0.14%)
Apr 11, 2022 290.13 296.12 288.35 289.10 4,349,791 -4.14(-1.41%)
Apr 08, 2022 284.14 294.35 283.97 293.24 6,091,955 +7.88(+2.76%)
Apr 07, 2022 279.74 287.09 276.72 285.36 5,559,311 +3.97(+1.41%)
Apr 06, 2022 280.96 283.39 278.04 281.39 6,895,197 -5.96(-2.07%)
Apr 05, 2022 288.67 291.34 284.85 287.35 4,642,629 -0.68(-0.24%)
Apr 04, 2022 284.17 288.87 282.36 288.02 4,946,934 +3.48(+1.22%)
Apr 01, 2022 283.24 285.94 281.73 284.55 5,893,243 +2.41(+0.86%)
Mar 31, 2022 288.62 290.27 281.72 282.13 11,728,802 -8.61(-2.96%)
Mar 30, 2022 295.12 297.13 288.51 290.74 7,662,269 -8.72(-2.91%)
Mar 29, 2022 298.70 302.44 294.94 299.46 5,640,697 +3.23(+1.09%)
Mar 28, 2022 293.13 296.29 291.46 296.22 4,175,890 +3.39(+1.16%)
Mar 25, 2022 300.18 300.48 290.59 292.83 5,493,735 -4.81(-1.62%)
Mar 24, 2022 298.93 301.05 296.24 297.64 4,905,470 -1.20(-0.40%)
Mar 23, 2022 308.12 309.33 297.70 298.83 5,524,177 -11.95(-3.85%)
Mar 22, 2022 310.40 312.27 305.39 310.79 5,160,128 +0.34(+0.11%)
Mar 21, 2022 318.62 321.12 308.29 310.45 4,795,973 -10.72(-3.34%)
Mar 18, 2022 314.46 321.16 313.21 321.16 9,983,153 +4.13(+1.30%)
Mar 17, 2022 310.23 317.04 309.00 317.04 3,313,423 +5.14(+1.65%)
Mar 16, 2022 312.53 314.76 305.60 311.90 4,183,756 +2.23(+0.72%)
Mar 15, 2022 301.94 311.21 301.93 309.67 4,005,184 +9.60(+3.20%)
Mar 14, 2022 304.36 305.39 298.04 300.07 3,823,919 +1.48(+0.50%)
Mar 11, 2022 300.94 303.31 298.06 298.59 3,155,146 -1.08(-0.36%)
Mar 10, 2022 296.30 299.98 299.67 4,123,266 +0.70(+0.23%)
Mar 09, 2022 301.62 303.93 298.71 298.98 4,713,065 +2.22(+0.75%)
Mar 08, 2022 299.57 307.76 296.01 296.75 5,434,515 -5.65(-1.87%)
Mar 07, 2022 303.80 308.80 299.91 302.40 4,981,555 -1.40(-0.46%)
Mar 04, 2022 301.88 306.05 299.35 303.80 3,876,270 -0.09(-0.03%)
Mar 03, 2022 308.42 309.81 302.46 303.89 4,114,226 -2.82(-0.92%)
Mar 02, 2022 300.80 310.29 299.51 306.71 6,023,785 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.