Singapore markets closed
Straits Times Index
3,314.14 +8.12 (+0.25%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
61,048.45 -3,327.81 (-5.17%) CMC Crypto 200
1,261.80 -47.91 (-3.66%)
The Home Depot, Inc. (HD.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
As of 09:05AM CEST. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 332.60 | 332.60 | 332.60 | 332.60 | 332.60 | - |
| 21 Jun 2024 | 331.95 | 331.95 | 331.95 | 331.95 | 331.95 | - |
| 20 Jun 2024 | 330.75 | 330.75 | 327.00 | 327.00 | 327.00 | - |
| 19 Jun 2024 | 332.10 | 332.10 | 330.75 | 330.75 | 330.75 | 2 |
| 18 Jun 2024 | 325.70 | 329.00 | 325.70 | 329.00 | 329.00 | - |
| 17 Jun 2024 | 324.50 | 324.50 | 324.15 | 324.15 | 324.15 | - |
| 14 Jun 2024 | 324.15 | 324.15 | 321.70 | 321.70 | 321.70 | - |
| 13 Jun 2024 | 319.10 | 320.25 | 319.10 | 320.25 | 320.25 | - |
| 12 Jun 2024 | 313.20 | 318.55 | 313.20 | 318.55 | 318.55 | 10 |
| 11 Jun 2024 | 308.10 | 310.75 | 308.10 | 310.75 | 310.75 | - |
| 10 Jun 2024 | 303.50 | 306.90 | 303.50 | 306.90 | 306.90 | - |
| 07 Jun 2024 | 304.45 | 304.45 | 302.75 | 302.75 | 302.75 | - |
| 06 Jun 2024 | 303.85 | 303.85 | 303.10 | 303.10 | 303.10 | - |
| 05 Jun 2024 | 302.45 | 302.95 | 302.45 | 302.95 | 302.95 | - |
| 04 Jun 2024 | 300.75 | 301.30 | 300.75 | 301.30 | 301.30 | - |
| 03 Jun 2024 | 309.00 | 309.00 | 302.60 | 302.60 | 302.60 | - |
| 31 May 2024 | 304.25 | 304.50 | 304.25 | 304.50 | 304.50 | - |
| 30 May 2024 | 303.05 | 303.05 | 303.05 | 303.05 | 303.05 | - |
| 30 May 2024 | 2.25 Dividend | |||||
| 29 May 2024 | 302.25 | 302.25 | 302.25 | 302.25 | 300.00 | - |
| 28 May 2024 | 297.70 | 302.25 | 297.70 | 302.25 | 300.00 | - |
| 27 May 2024 | 300.90 | 300.90 | 297.90 | 297.90 | 295.68 | - |
| 24 May 2024 | 302.35 | 302.35 | 300.65 | 300.65 | 298.41 | - |
| 23 May 2024 | 305.35 | 305.35 | 303.00 | 303.00 | 300.74 | - |
| 22 May 2024 | 310.10 | 310.10 | 307.15 | 307.15 | 304.86 | - |
| 21 May 2024 | 310.70 | 310.70 | 307.65 | 307.65 | 305.36 | - |
| 20 May 2024 | 316.45 | 316.45 | 316.45 | 316.45 | 314.09 | - |
| 17 May 2024 | 316.15 | 316.15 | 313.90 | 313.90 | 311.56 | - |
| 16 May 2024 | 321.05 | 321.05 | 317.95 | 317.95 | 315.58 | - |
| 15 May 2024 | 314.70 | 314.70 | 314.70 | 314.70 | 312.36 | - |
| 14 May 2024 | 317.35 | 320.35 | 312.75 | 312.75 | 310.42 | 97 |
| 13 May 2024 | 322.40 | 322.40 | 319.10 | 319.10 | 316.72 | - |
| 10 May 2024 | 322.50 | 322.50 | 321.40 | 321.40 | 319.01 | - |
| 09 May 2024 | 315.50 | 320.35 | 315.50 | 320.35 | 317.97 | - |
| 08 May 2024 | 317.60 | 317.60 | 316.25 | 316.25 | 313.90 | - |
| 07 May 2024 | 318.00 | 318.00 | 317.55 | 317.55 | 315.19 | - |
| 06 May 2024 | 318.85 | 318.85 | 317.15 | 317.15 | 314.79 | - |
| 03 May 2024 | 313.55 | 316.60 | 313.55 | 316.60 | 314.24 | - |
| 02 May 2024 | 310.65 | 310.90 | 310.65 | 310.90 | 308.59 | - |
| 30 Apr 2024 | 314.60 | 314.60 | 312.45 | 312.45 | 310.12 | - |
| 29 Apr 2024 | 313.45 | 313.45 | 312.75 | 312.75 | 310.42 | - |
| 26 Apr 2024 | 310.15 | 312.60 | 310.15 | 312.60 | 310.27 | - |
| 25 Apr 2024 | 311.30 | 311.30 | 308.70 | 308.70 | 306.40 | - |
| 24 Apr 2024 | 317.65 | 317.65 | 311.65 | 311.65 | 309.33 | - |
| 23 Apr 2024 | 315.95 | 316.30 | 315.95 | 316.30 | 313.95 | - |
| 22 Apr 2024 | 316.35 | 316.35 | 314.10 | 314.10 | 311.76 | - |
| 19 Apr 2024 | 311.50 | 311.50 | 311.50 | 311.50 | 309.18 | - |
| 18 Apr 2024 | 312.40 | 315.55 | 312.40 | 315.55 | 313.20 | - |
| 17 Apr 2024 | 314.90 | 314.90 | 312.85 | 312.85 | 310.52 | - |
| 16 Apr 2024 | 317.45 | 317.45 | 315.90 | 315.90 | 313.55 | - |
| 15 Apr 2024 | 323.45 | 323.45 | 320.55 | 320.55 | 318.16 | - |
| 12 Apr 2024 | 325.55 | 325.55 | 323.60 | 323.60 | 321.19 | - |
| 11 Apr 2024 | 326.90 | 326.90 | 324.05 | 324.05 | 321.64 | - |
| 10 Apr 2024 | 333.10 | 333.10 | 327.45 | 327.45 | 325.01 | - |
| 09 Apr 2024 | 333.30 | 333.30 | 333.30 | 333.30 | 330.82 | - |
| 08 Apr 2024 | 329.55 | 333.05 | 329.55 | 333.05 | 330.57 | - |
| 05 Apr 2024 | 331.00 | 331.00 | 330.20 | 330.20 | 327.74 | - |
| 04 Apr 2024 | 333.20 | 333.75 | 333.20 | 333.75 | 331.27 | - |
| 03 Apr 2024 | 336.75 | 336.75 | 334.50 | 334.50 | 332.01 | - |
| 02 Apr 2024 | 340.15 | 340.15 | 340.15 | 340.15 | 337.62 | - |
| 28 Mar 2024 | 355.40 | 355.40 | 355.40 | 355.40 | 352.75 | - |
| 27 Mar 2024 | 351.80 | 354.80 | 351.80 | 354.80 | 352.16 | - |
| 26 Mar 2024 | 355.80 | 355.80 | 352.60 | 352.60 | 349.98 | - |
| 25 Mar 2024 | 361.20 | 361.20 | 356.20 | 356.20 | 353.55 | - |
| 22 Mar 2024 | 366.20 | 366.20 | 366.20 | 366.20 | 363.47 | - |
| 21 Mar 2024 | 352.00 | 364.40 | 352.00 | 364.40 | 361.69 | - |
| 20 Mar 2024 | 348.60 | 349.80 | 348.60 | 349.80 | 347.20 | - |
| 19 Mar 2024 | 343.60 | 348.00 | 343.60 | 348.00 | 345.41 | - |
| 18 Mar 2024 | 343.00 | 343.40 | 343.00 | 343.40 | 340.84 | - |
| 15 Mar 2024 | 344.40 | 344.40 | 343.20 | 343.20 | 340.65 | - |
| 14 Mar 2024 | 348.80 | 348.80 | 345.20 | 345.20 | 342.63 | - |
| 13 Mar 2024 | 343.80 | 349.60 | 343.80 | 349.60 | 347.00 | - |
| 12 Mar 2024 | 340.00 | 343.40 | 340.00 | 343.40 | 340.84 | - |
| 11 Mar 2024 | 341.00 | 341.00 | 339.60 | 339.60 | 337.07 | - |
| 08 Mar 2024 | 344.80 | 344.80 | 342.20 | 342.20 | 339.65 | - |
| 07 Mar 2024 | 346.00 | 346.00 | 345.20 | 345.20 | 342.63 | - |
| 06 Mar 2024 | 347.00 | 347.20 | 347.00 | 347.20 | 344.62 | - |
| 06 Mar 2024 | 2.25 Dividend | |||||
| 05 Mar 2024 | 350.00 | 350.20 | 350.00 | 350.20 | 345.36 | - |
| 04 Mar 2024 | 353.80 | 353.80 | 351.80 | 351.80 | 346.94 | - |
| 01 Mar 2024 | 353.40 | 353.40 | 353.40 | 353.40 | 348.52 | - |
| 29 Feb 2024 | 350.80 | 350.80 | 350.80 | 350.80 | 345.95 | - |
| 28 Feb 2024 | 346.20 | 350.00 | 346.20 | 350.00 | 345.16 | - |
| 27 Feb 2024 | 342.40 | 345.00 | 342.40 | 345.00 | 340.23 | - |
| 26 Feb 2024 | 343.20 | 343.20 | 343.00 | 343.00 | 338.26 | - |
| 23 Feb 2024 | 343.20 | 343.20 | 343.20 | 343.20 | 338.46 | - |
| 22 Feb 2024 | 336.80 | 341.00 | 336.80 | 341.00 | 336.29 | 5 |
| 21 Feb 2024 | 334.00 | 336.00 | 334.00 | 336.00 | 331.36 | - |
| 20 Feb 2024 | 334.80 | 335.60 | 334.80 | 335.60 | 330.96 | - |
| 19 Feb 2024 | 336.20 | 337.20 | 336.20 | 337.20 | 332.54 | - |
| 16 Feb 2024 | 335.20 | 336.80 | 335.20 | 336.80 | 332.14 | - |
| 15 Feb 2024 | 334.80 | 334.80 | 334.00 | 334.00 | 329.38 | - |
| 14 Feb 2024 | 334.80 | 334.80 | 332.80 | 332.80 | 328.20 | - |
| 13 Feb 2024 | 340.00 | 340.00 | 335.00 | 335.00 | 330.37 | - |
| 12 Feb 2024 | 336.40 | 342.00 | 336.40 | 342.00 | 337.27 | - |
| 09 Feb 2024 | 338.20 | 338.20 | 335.20 | 335.20 | 330.57 | - |
| 08 Feb 2024 | 337.60 | 337.60 | 336.60 | 336.60 | 331.95 | - |
| 07 Feb 2024 | 330.80 | 336.20 | 330.80 | 336.20 | 331.55 | - |
| 06 Feb 2024 | 330.60 | 331.80 | 330.60 | 331.80 | 327.21 | - |
| 05 Feb 2024 | 331.00 | 331.00 | 328.60 | 328.60 | 324.06 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.