Singapore markets open in 5 hours 20 minutes

The Home Depot, Inc. (HD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
335.62+0.26 (+0.08%)
As of 03:40PM EDT. Market open.
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 2024338.22339.34333.74335.62335.621,608,825
19 Apr 2024334.71335.87332.58335.36335.363,076,100
18 Apr 2024335.65336.95331.33332.89332.893,717,300
17 Apr 2024336.78337.25331.94332.83332.834,273,800
16 Apr 2024336.82338.11332.96334.83334.834,525,500
15 Apr 2024345.92346.08337.19337.93337.934,209,200
12 Apr 2024346.12346.12341.51342.87342.873,546,900
11 Apr 2024351.04351.91345.79347.37347.374,104,700
10 Apr 2024351.87353.99348.75350.56350.564,805,200
09 Apr 2024363.63364.45358.73361.42361.423,022,600
08 Apr 2024358.07362.57357.26362.05362.054,339,600
05 Apr 2024357.68359.33356.02357.87357.873,243,400
04 Apr 2024362.61365.00356.91357.68357.684,381,600
03 Apr 2024362.00362.40359.00359.90359.904,723,000
02 Apr 2024364.50366.86362.96363.00363.004,650,500
01 Apr 2024381.47383.14367.84368.03368.034,333,200
28 Mar 2024387.13387.61379.72383.60383.604,108,200
27 Mar 2024380.85386.32380.74385.89385.892,536,500
26 Mar 2024382.41384.26379.40379.93379.932,720,200
25 Mar 2024389.10389.86382.89383.51383.512,683,900
22 Mar 2024394.69396.42390.09390.28390.282,910,900
21 Mar 2024388.41396.87388.29395.20395.204,212,200
20 Mar 2024379.42384.88376.23384.41384.412,750,400
19 Mar 2024374.89379.46373.13379.41379.413,493,800
18 Mar 2024376.49377.60371.14371.91371.913,455,600
15 Mar 2024374.12378.42372.54373.23373.239,234,500
14 Mar 2024378.00380.20372.17375.27375.273,877,500
13 Mar 2024376.03382.71375.78378.99378.993,761,200
12 Mar 2024372.51375.90372.41374.54374.542,843,800
11 Mar 2024371.56372.98368.87371.52371.522,833,700
08 Mar 2024375.00376.62372.10373.35373.352,162,400
07 Mar 2024377.87380.30375.58376.55376.552,368,500
06 Mar 2024378.53379.82375.89377.44377.442,496,300
06 Mar 20242.25 Dividend
05 Mar 2024380.10380.98377.02378.45376.203,011,600
04 Mar 2024382.90384.53380.11380.37378.112,619,000
01 Mar 2024380.36385.10379.83384.45382.162,750,400
29 Feb 2024378.79381.78378.15380.61378.354,382,800
28 Feb 2024375.56379.84375.06377.61375.362,282,500
27 Feb 2024372.66375.80370.61375.56373.332,802,900
26 Feb 2024373.51374.88370.72371.60369.392,461,000
23 Feb 2024372.08374.25370.25371.96369.753,398,200
22 Feb 2024367.44372.96367.15371.34369.133,387,500
21 Feb 2024360.59365.11358.95364.13361.973,278,900
20 Feb 2024355.31365.25354.56362.57360.414,830,000
16 Feb 2024360.68363.99359.15362.35360.203,899,100
15 Feb 2024358.90361.64356.85361.08358.932,662,800
14 Feb 2024357.17358.98353.98358.23356.102,998,900
13 Feb 2024358.47359.43353.88357.59355.463,106,500
12 Feb 2024364.22368.72364.05365.45363.283,119,700
09 Feb 2024364.13364.43360.80363.15360.992,389,900
08 Feb 2024362.86365.65361.65363.72361.562,521,900
07 Feb 2024358.48363.73357.72362.69360.533,272,200
06 Feb 2024354.85358.00354.30356.25354.132,045,300
05 Feb 2024353.66356.07350.76355.14353.032,653,800
02 Feb 2024354.18359.55350.02357.23355.113,697,600
01 Feb 2024353.40360.14352.32360.07357.932,439,100
31 Jan 2024357.92358.98352.35352.96350.863,377,900
30 Jan 2024354.50358.93354.04357.10354.982,336,500
29 Jan 2024355.15356.37353.01355.70353.592,732,000
26 Jan 2024351.47357.05351.02355.30353.193,177,700
25 Jan 2024352.59352.88348.26350.97348.883,064,200
24 Jan 2024351.94352.87347.07347.27345.213,474,400
23 Jan 2024355.85355.88349.06350.78348.693,878,400
22 Jan 2024359.36361.46355.69356.69354.574,003,700
19 Jan 2024358.81362.96356.28362.41360.263,233,600
18 Jan 2024356.12358.71354.03357.90355.772,510,700
17 Jan 2024356.63359.76354.05355.70353.592,646,100
16 Jan 2024358.06359.65356.21358.43356.303,669,400
12 Jan 2024358.53358.53353.43355.71353.601,956,100
11 Jan 2024357.09361.00353.26356.53354.413,530,400
10 Jan 2024350.62356.86350.31356.80354.684,109,300
09 Jan 2024345.81349.11345.25346.19344.132,338,100
08 Jan 2024343.43348.46343.25347.93345.862,736,200
05 Jan 2024337.87343.83337.82342.94340.902,664,000
04 Jan 2024339.93342.92338.54338.59336.583,652,400
03 Jan 2024342.48342.70336.59338.26336.253,309,600
02 Jan 2024344.21347.30343.22345.08343.032,833,600
29 Dec 2023345.83347.55343.02346.55344.4910,325,700
28 Dec 2023348.50349.04345.80347.36345.292,859,400
27 Dec 2023349.91350.00347.18348.53346.462,764,300
26 Dec 2023348.43350.09348.16349.31347.231,585,500
22 Dec 2023349.04351.34346.69348.59346.522,029,900
21 Dec 2023351.87352.25347.00348.97346.902,794,200
20 Dec 2023351.00354.77348.31348.66346.593,259,500
19 Dec 2023351.46352.96350.40352.07349.984,654,700
18 Dec 2023353.71354.92350.32350.81348.724,420,500
15 Dec 2023348.22354.38346.75354.00351.9011,212,800
14 Dec 2023349.74353.07348.00351.81349.727,594,800
13 Dec 2023334.90343.84331.91343.40341.365,822,700
12 Dec 2023330.44334.52330.32333.20331.222,893,400
11 Dec 2023329.81332.09328.81331.33329.363,520,700
08 Dec 2023326.00327.28325.06326.47324.532,889,300
07 Dec 2023326.11327.41324.68326.17324.232,742,300
06 Dec 2023325.00328.31324.21326.11324.173,030,800
05 Dec 2023322.00323.92320.01323.50321.583,269,800
04 Dec 2023319.62325.08318.96324.02322.093,827,900
01 Dec 2023313.83320.10313.00319.62317.723,613,600
30 Nov 2023312.54313.76308.59313.49311.634,493,700
29 Nov 2023314.06314.06310.91311.02309.173,083,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...