HD - The Home Depot, Inc.

NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 2023293.28294.45288.95292.40292.405,192,144
26 May 2023287.00293.30285.69292.83292.834,625,700
25 May 2023291.79291.79286.06286.75286.755,355,900
24 May 2023297.37297.52290.18291.10291.104,978,200
23 May 2023289.28297.77289.28294.94294.945,352,200
22 May 2023290.73292.99288.08290.66290.663,736,200
19 May 2023295.76295.76289.95290.88290.884,469,900
18 May 2023292.65295.93291.60295.16295.164,547,000
17 May 2023282.15294.05281.21292.39292.397,956,900
16 May 2023281.75286.09277.09282.33282.3312,362,100
15 May 2023289.92290.92286.94288.54288.545,353,600
12 May 2023288.00290.97287.45290.47290.473,436,100
11 May 2023288.74289.45285.02287.69287.693,859,700
10 May 2023291.71293.57285.92289.03289.033,571,000
09 May 2023286.17291.06285.76290.58290.582,570,000
08 May 2023289.00289.84284.44287.93287.933,736,500
05 May 2023287.17290.87286.10289.62289.623,806,300
04 May 2023292.72294.59285.33285.75285.754,422,500
03 May 2023294.56298.76292.50293.08293.082,743,400
02 May 2023298.44298.67291.05294.28294.283,413,200
01 May 2023298.98299.56297.37297.70297.702,970,000
28 Apr 2023293.77300.82293.38300.54300.544,062,300
27 Apr 2023288.00294.71287.80293.93293.933,133,600
26 Apr 2023295.43295.97287.08288.07288.074,037,400
25 Apr 2023301.50302.69296.13296.33296.334,529,500
24 Apr 2023300.00301.90299.22301.64301.642,515,400
21 Apr 2023301.62303.20299.35300.04300.043,506,700
20 Apr 2023295.97301.31295.50298.57298.573,371,800
19 Apr 2023296.45298.29295.05296.91296.912,889,300
18 Apr 2023296.32299.24295.92298.95298.952,847,800
17 Apr 2023291.70295.50291.55295.40295.402,621,900
14 Apr 2023292.15296.20291.38292.19292.192,653,200
13 Apr 2023290.89292.47286.37292.15292.153,505,800
12 Apr 2023296.20298.44289.58290.44290.443,341,400
11 Apr 2023292.69295.10291.76293.77293.772,497,000
10 Apr 2023286.13292.64285.66291.17291.172,799,900
06 Apr 2023287.25289.79284.24288.61288.613,193,400
05 Apr 2023295.00295.71288.48288.67288.674,002,400
04 Apr 2023297.50299.80294.40294.96294.962,965,700
03 Apr 2023294.87297.97294.74297.73297.734,007,600
31 Mar 2023286.99295.55286.76295.12295.125,800,600
30 Mar 2023285.36286.10283.85285.36285.363,432,800
29 Mar 2023281.25283.99281.25283.36283.363,607,500
28 Mar 2023280.80283.29279.93280.82280.823,633,300
27 Mar 2023283.75284.94280.91281.27281.274,269,700
24 Mar 2023282.56284.93280.83283.02283.023,851,000
23 Mar 2023285.26286.11280.22283.91283.916,005,800
22 Mar 2023290.09291.21282.45282.61282.613,723,400
21 Mar 2023291.43292.89287.60289.43289.434,788,200
20 Mar 2023287.43289.83286.61289.26289.263,677,800
17 Mar 2023287.82291.95286.26288.39288.398,342,000
16 Mar 2023287.00288.03285.00286.73286.734,400,200
15 Mar 2023283.95289.16282.67287.97287.974,835,500
14 Mar 2023289.30289.80281.39285.57285.575,116,000
13 Mar 2023283.99292.34282.60286.52286.523,892,100
10 Mar 2023288.56293.16284.10286.31286.314,730,900
09 Mar 2023293.05294.37287.75288.00288.003,248,000
08 Mar 2023289.44292.46288.27291.49291.494,680,300
08 Mar 20232.09 Dividend
07 Mar 2023299.06299.06290.42290.70288.614,512,400
06 Mar 2023298.00300.11296.98298.21296.073,763,200
03 Mar 2023294.64298.61293.76298.45296.304,036,700
02 Mar 2023288.46294.11287.27293.02290.914,103,700
01 Mar 2023291.92293.72288.66290.79288.705,905,100
28 Feb 2023295.00298.70294.31296.54294.413,949,500
27 Feb 2023299.36300.49295.04296.01293.883,238,300
24 Feb 2023292.40298.33292.00296.66294.533,713,300
23 Feb 2023296.79299.88294.62299.31297.164,354,500
22 Feb 2023297.55300.40295.09296.30294.175,922,100
21 Feb 2023305.55308.01295.03295.50293.3810,891,800
17 Feb 2023318.68320.60312.95317.95315.664,985,500
16 Feb 2023315.00323.74314.93321.24318.933,169,200
15 Feb 2023315.88321.53315.79320.69318.382,585,500
14 Feb 2023320.61322.96315.67318.43316.143,380,800
13 Feb 2023317.34323.69315.61323.53321.202,432,500
10 Feb 2023313.85317.20312.75316.54314.262,768,800
09 Feb 2023323.10323.89314.83315.55313.283,063,300
08 Feb 2023322.94323.99319.57320.79318.482,777,200
07 Feb 2023324.00327.00320.72325.20322.863,865,500
06 Feb 2023328.99331.01327.46329.27326.902,229,700
03 Feb 2023332.53334.71330.33331.50329.123,389,700
02 Feb 2023333.45341.47332.69339.79337.354,776,600
01 Feb 2023322.39330.55317.64328.09325.733,076,500
31 Jan 2023315.99324.35315.10324.17321.843,526,800
30 Jan 2023315.83318.14313.69314.24311.982,643,100
27 Jan 2023312.02318.24311.33316.69314.412,761,200
26 Jan 2023314.15319.26312.53313.81311.553,555,300
25 Jan 2023315.33318.12311.55317.26314.982,060,400
24 Jan 2023315.12318.10312.63317.69315.412,127,900
23 Jan 2023313.54317.53311.09315.48313.213,237,900
20 Jan 2023310.01315.24307.39315.00312.743,725,100
19 Jan 2023320.34321.34310.63310.88308.645,359,300
18 Jan 2023330.00334.52322.93323.69321.362,952,200
17 Jan 2023330.33335.16327.10327.53325.183,988,900
13 Jan 2023326.49332.39326.00331.21328.832,798,600
12 Jan 2023332.21332.21326.71329.87327.502,481,800
11 Jan 2023322.55329.04322.12329.00326.632,864,800
10 Jan 2023316.30320.73313.96320.63318.322,111,300
09 Jan 2023320.00322.55317.06317.81315.533,466,300
06 Jan 2023316.29318.85309.00317.53315.254,022,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...