Singapore markets close in 5 hours 44 minutes

The Home Depot, Inc. (HD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
366.08-5.81 (-1.56%)
At close: 04:00PM EDT
366.50 +0.42 (+0.11%)
After hours: 07:54PM EDT
Time period:
18 Jul 2023 - 18 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jul 2024369.90375.74365.78366.08366.082,394,400
17 Jul 2024366.64375.19365.42371.89371.893,991,100
16 Jul 2024360.06369.42359.50369.12369.123,210,400
15 Jul 2024359.14361.18355.03358.46358.462,884,000
12 Jul 2024355.00363.95354.09359.77359.774,019,400
11 Jul 2024350.78354.13345.00353.79353.794,146,900
10 Jul 2024338.64344.29337.62344.18344.183,263,100
09 Jul 2024338.95339.26335.57337.09337.092,254,300
08 Jul 2024335.88340.76335.00339.60339.603,534,500
05 Jul 2024332.71335.92331.64334.58334.583,437,500
03 Jul 2024337.00339.64333.54333.64333.641,733,000
02 Jul 2024335.00336.83332.53334.97334.972,995,900
01 Jul 2024343.92344.65335.39336.19336.192,643,600
28 Jun 2024341.35345.28340.71344.24344.246,344,000
27 Jun 2024342.83344.76338.45341.49341.492,912,600
26 Jun 2024339.46342.59337.53341.82341.823,365,300
25 Jun 2024346.31346.99334.53338.32338.324,980,500
24 Jun 2024356.90357.69350.72350.88350.884,278,900
21 Jun 2024354.84356.25352.05355.80355.806,596,400
20 Jun 2024352.00354.92349.59353.44353.443,661,200
18 Jun 2024352.95356.41352.11353.87353.873,655,000
17 Jun 2024344.89350.69344.40349.50349.502,680,200
14 Jun 2024344.81347.50341.69346.84346.842,589,000
13 Jun 2024345.90348.69343.07347.88347.883,380,800
12 Jun 2024347.03350.49343.06344.14344.144,793,000
11 Jun 2024333.00336.31330.32335.72335.723,250,900
10 Jun 2024327.00332.80326.50332.56332.562,691,400
07 Jun 2024325.73328.82323.93327.03327.032,583,800
06 Jun 2024329.80331.84328.06331.10331.102,979,400
05 Jun 2024328.50330.46325.92330.26330.262,422,400
04 Jun 2024326.87329.79325.10328.26328.264,296,800
03 Jun 2024333.65333.65326.84328.01328.013,712,800
31 May 2024330.05335.17328.01334.87334.875,557,800
30 May 2024326.26330.22325.71329.18329.182,921,800
30 May 20242.25 Dividend
29 May 2024326.53326.79323.77325.91323.663,506,200
28 May 2024325.39330.99324.48328.70326.433,807,500
24 May 2024326.39327.54324.42325.10322.862,736,200
23 May 2024330.98331.00326.00326.89324.634,021,100
22 May 2024334.66335.25328.93330.59328.314,024,400
21 May 2024339.00339.00332.33336.15333.834,275,100
20 May 2024341.13342.55337.54337.82335.493,237,400
17 May 2024344.76344.93340.59344.21341.832,739,000
16 May 2024348.00348.25342.67342.73340.363,101,600
15 May 2024345.18350.44344.69348.67346.264,151,100
14 May 2024335.05344.25333.00340.50338.155,854,300
13 May 2024348.06348.79340.40340.96338.614,055,600
10 May 2024347.46349.81344.70346.43344.043,413,700
09 May 2024339.25348.01338.88347.44345.043,801,400
08 May 2024338.78340.44337.63338.83336.493,123,200
07 May 2024343.60345.54340.38340.69338.342,930,700
06 May 2024346.00346.38340.44342.29339.933,366,100
03 May 2024341.28346.88340.37342.85340.484,165,100
02 May 2024335.50336.00330.98335.53333.213,213,600
01 May 2024333.01335.39329.43331.97329.683,267,500
30 Apr 2024335.72337.44332.86334.22331.913,089,900
29 Apr 2024335.00337.34334.15336.80334.472,427,400
26 Apr 2024331.00335.83330.99335.09332.782,465,300
25 Apr 2024329.72332.91326.90331.98329.693,787,800
24 Apr 2024337.07337.55331.82333.01330.714,029,200
23 Apr 2024338.00340.19336.29339.00336.663,697,400
22 Apr 2024338.22339.45333.71336.11333.793,112,800
19 Apr 2024334.71335.87332.58335.36333.043,076,100
18 Apr 2024335.65336.95331.33332.89330.593,717,300
17 Apr 2024336.78337.25331.94332.83330.534,273,800
16 Apr 2024336.82338.11332.96334.83332.524,525,500
15 Apr 2024345.92346.08337.19337.93335.604,209,200
12 Apr 2024346.12346.12341.51342.87340.503,546,900
11 Apr 2024351.04351.91345.79347.37344.974,104,700
10 Apr 2024351.87353.99348.75350.56348.144,805,200
09 Apr 2024363.63364.45358.73361.42358.923,022,600
08 Apr 2024358.07362.57357.26362.05359.554,339,600
05 Apr 2024357.68359.33356.02357.87355.403,243,400
04 Apr 2024362.61365.00356.91357.68355.214,381,600
03 Apr 2024362.00362.40359.00359.90357.424,723,000
02 Apr 2024364.50366.86362.96363.00360.494,650,500
01 Apr 2024381.47383.14367.84368.03365.494,333,200
28 Mar 2024387.13387.61379.72383.60380.954,108,200
27 Mar 2024380.85386.32380.74385.89383.232,536,500
26 Mar 2024382.41384.26379.40379.93377.312,720,200
25 Mar 2024389.10389.86382.89383.51380.862,683,900
22 Mar 2024394.69396.42390.09390.28387.592,910,900
21 Mar 2024388.41396.87388.29395.20392.474,212,200
20 Mar 2024379.42384.88376.23384.41381.762,750,400
19 Mar 2024374.89379.46373.13379.41376.793,493,800
18 Mar 2024376.49377.60371.14371.91369.343,455,600
15 Mar 2024374.12378.42372.54373.23370.659,234,500
14 Mar 2024378.00380.20372.17375.27372.683,877,500
13 Mar 2024376.03382.71375.78378.99376.373,761,200
12 Mar 2024372.51375.90372.41374.54371.952,843,800
11 Mar 2024371.56372.98368.87371.52368.962,833,700
08 Mar 2024375.00376.62372.10373.35370.772,162,400
07 Mar 2024377.87380.30375.58376.55373.952,368,500
06 Mar 2024378.53379.82375.89377.44374.832,496,300
06 Mar 20242.25 Dividend
05 Mar 2024380.10380.98377.02378.45373.603,011,600
04 Mar 2024382.90384.53380.11380.37375.502,619,000
01 Mar 2024380.36385.10379.83384.45379.532,750,400
29 Feb 2024378.79381.78378.15380.61375.744,382,800
28 Feb 2024375.56379.84375.06377.61372.772,282,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...