Mail

HD - The Home Depot, Inc.

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 May 2023	293.28	294.45	288.95	292.40	292.40	5,192,144
26 May 2023	287.00	293.30	285.69	292.83	292.83	4,625,700
25 May 2023	291.79	291.79	286.06	286.75	286.75	5,355,900
24 May 2023	297.37	297.52	290.18	291.10	291.10	4,978,200
23 May 2023	289.28	297.77	289.28	294.94	294.94	5,352,200
22 May 2023	290.73	292.99	288.08	290.66	290.66	3,736,200
19 May 2023	295.76	295.76	289.95	290.88	290.88	4,469,900
18 May 2023	292.65	295.93	291.60	295.16	295.16	4,547,000
17 May 2023	282.15	294.05	281.21	292.39	292.39	7,956,900
16 May 2023	281.75	286.09	277.09	282.33	282.33	12,362,100
15 May 2023	289.92	290.92	286.94	288.54	288.54	5,353,600
12 May 2023	288.00	290.97	287.45	290.47	290.47	3,436,100
11 May 2023	288.74	289.45	285.02	287.69	287.69	3,859,700
10 May 2023	291.71	293.57	285.92	289.03	289.03	3,571,000
09 May 2023	286.17	291.06	285.76	290.58	290.58	2,570,000
08 May 2023	289.00	289.84	284.44	287.93	287.93	3,736,500
05 May 2023	287.17	290.87	286.10	289.62	289.62	3,806,300
04 May 2023	292.72	294.59	285.33	285.75	285.75	4,422,500
03 May 2023	294.56	298.76	292.50	293.08	293.08	2,743,400
02 May 2023	298.44	298.67	291.05	294.28	294.28	3,413,200
01 May 2023	298.98	299.56	297.37	297.70	297.70	2,970,000
28 Apr 2023	293.77	300.82	293.38	300.54	300.54	4,062,300
27 Apr 2023	288.00	294.71	287.80	293.93	293.93	3,133,600
26 Apr 2023	295.43	295.97	287.08	288.07	288.07	4,037,400
25 Apr 2023	301.50	302.69	296.13	296.33	296.33	4,529,500
24 Apr 2023	300.00	301.90	299.22	301.64	301.64	2,515,400
21 Apr 2023	301.62	303.20	299.35	300.04	300.04	3,506,700
20 Apr 2023	295.97	301.31	295.50	298.57	298.57	3,371,800
19 Apr 2023	296.45	298.29	295.05	296.91	296.91	2,889,300
18 Apr 2023	296.32	299.24	295.92	298.95	298.95	2,847,800
17 Apr 2023	291.70	295.50	291.55	295.40	295.40	2,621,900
14 Apr 2023	292.15	296.20	291.38	292.19	292.19	2,653,200
13 Apr 2023	290.89	292.47	286.37	292.15	292.15	3,505,800
12 Apr 2023	296.20	298.44	289.58	290.44	290.44	3,341,400
11 Apr 2023	292.69	295.10	291.76	293.77	293.77	2,497,000
10 Apr 2023	286.13	292.64	285.66	291.17	291.17	2,799,900
06 Apr 2023	287.25	289.79	284.24	288.61	288.61	3,193,400
05 Apr 2023	295.00	295.71	288.48	288.67	288.67	4,002,400
04 Apr 2023	297.50	299.80	294.40	294.96	294.96	2,965,700
03 Apr 2023	294.87	297.97	294.74	297.73	297.73	4,007,600
31 Mar 2023	286.99	295.55	286.76	295.12	295.12	5,800,600
30 Mar 2023	285.36	286.10	283.85	285.36	285.36	3,432,800
29 Mar 2023	281.25	283.99	281.25	283.36	283.36	3,607,500
28 Mar 2023	280.80	283.29	279.93	280.82	280.82	3,633,300
27 Mar 2023	283.75	284.94	280.91	281.27	281.27	4,269,700
24 Mar 2023	282.56	284.93	280.83	283.02	283.02	3,851,000
23 Mar 2023	285.26	286.11	280.22	283.91	283.91	6,005,800
22 Mar 2023	290.09	291.21	282.45	282.61	282.61	3,723,400
21 Mar 2023	291.43	292.89	287.60	289.43	289.43	4,788,200
20 Mar 2023	287.43	289.83	286.61	289.26	289.26	3,677,800
17 Mar 2023	287.82	291.95	286.26	288.39	288.39	8,342,000
16 Mar 2023	287.00	288.03	285.00	286.73	286.73	4,400,200
15 Mar 2023	283.95	289.16	282.67	287.97	287.97	4,835,500
14 Mar 2023	289.30	289.80	281.39	285.57	285.57	5,116,000
13 Mar 2023	283.99	292.34	282.60	286.52	286.52	3,892,100
10 Mar 2023	288.56	293.16	284.10	286.31	286.31	4,730,900
09 Mar 2023	293.05	294.37	287.75	288.00	288.00	3,248,000
08 Mar 2023	289.44	292.46	288.27	291.49	291.49	4,680,300
08 Mar 2023	2.09 Dividend
07 Mar 2023	299.06	299.06	290.42	290.70	288.61	4,512,400
06 Mar 2023	298.00	300.11	296.98	298.21	296.07	3,763,200
03 Mar 2023	294.64	298.61	293.76	298.45	296.30	4,036,700
02 Mar 2023	288.46	294.11	287.27	293.02	290.91	4,103,700
01 Mar 2023	291.92	293.72	288.66	290.79	288.70	5,905,100
28 Feb 2023	295.00	298.70	294.31	296.54	294.41	3,949,500
27 Feb 2023	299.36	300.49	295.04	296.01	293.88	3,238,300
24 Feb 2023	292.40	298.33	292.00	296.66	294.53	3,713,300
23 Feb 2023	296.79	299.88	294.62	299.31	297.16	4,354,500
22 Feb 2023	297.55	300.40	295.09	296.30	294.17	5,922,100
21 Feb 2023	305.55	308.01	295.03	295.50	293.38	10,891,800
17 Feb 2023	318.68	320.60	312.95	317.95	315.66	4,985,500
16 Feb 2023	315.00	323.74	314.93	321.24	318.93	3,169,200
15 Feb 2023	315.88	321.53	315.79	320.69	318.38	2,585,500
14 Feb 2023	320.61	322.96	315.67	318.43	316.14	3,380,800
13 Feb 2023	317.34	323.69	315.61	323.53	321.20	2,432,500
10 Feb 2023	313.85	317.20	312.75	316.54	314.26	2,768,800
09 Feb 2023	323.10	323.89	314.83	315.55	313.28	3,063,300
08 Feb 2023	322.94	323.99	319.57	320.79	318.48	2,777,200
07 Feb 2023	324.00	327.00	320.72	325.20	322.86	3,865,500
06 Feb 2023	328.99	331.01	327.46	329.27	326.90	2,229,700
03 Feb 2023	332.53	334.71	330.33	331.50	329.12	3,389,700
02 Feb 2023	333.45	341.47	332.69	339.79	337.35	4,776,600
01 Feb 2023	322.39	330.55	317.64	328.09	325.73	3,076,500
31 Jan 2023	315.99	324.35	315.10	324.17	321.84	3,526,800
30 Jan 2023	315.83	318.14	313.69	314.24	311.98	2,643,100
27 Jan 2023	312.02	318.24	311.33	316.69	314.41	2,761,200
26 Jan 2023	314.15	319.26	312.53	313.81	311.55	3,555,300
25 Jan 2023	315.33	318.12	311.55	317.26	314.98	2,060,400
24 Jan 2023	315.12	318.10	312.63	317.69	315.41	2,127,900
23 Jan 2023	313.54	317.53	311.09	315.48	313.21	3,237,900
20 Jan 2023	310.01	315.24	307.39	315.00	312.74	3,725,100
19 Jan 2023	320.34	321.34	310.63	310.88	308.64	5,359,300
18 Jan 2023	330.00	334.52	322.93	323.69	321.36	2,952,200
17 Jan 2023	330.33	335.16	327.10	327.53	325.18	3,988,900
13 Jan 2023	326.49	332.39	326.00	331.21	328.83	2,798,600
12 Jan 2023	332.21	332.21	326.71	329.87	327.50	2,481,800
11 Jan 2023	322.55	329.04	322.12	329.00	326.63	2,864,800
10 Jan 2023	316.30	320.73	313.96	320.63	318.32	2,111,300
09 Jan 2023	320.00	322.55	317.06	317.81	315.53	3,466,300
06 Jan 2023	316.29	318.85	309.00	317.53	315.25	4,022,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...