Singapore markets closed
Straits Times Index
3,230.55 +21.37 (+0.67%) Nikkei
26,781.68 +176.84 (+0.66%) Hang Seng
20,697.36 +581.16 (+2.89%) FTSE 100
7,585.46 +20.54 (+0.27%) BTC-USD
28,854.20 -83.07 (-0.29%) CMC Crypto 200
625.79 -3.71 (-0.59%)
The Home Depot, Inc. (HD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 May 2022 | 303.54 | 308.50 | 301.60 | 308.46 | 308.46 | 3,898,500 |
| 26 May 2022 | 297.32 | 305.63 | 297.00 | 302.81 | 302.81 | 4,170,800 |
| 25 May 2022 | 285.81 | 295.49 | 285.66 | 293.57 | 293.57 | 4,612,900 |
| 24 May 2022 | 284.00 | 289.32 | 280.65 | 287.92 | 287.92 | 4,241,900 |
| 23 May 2022 | 289.09 | 290.34 | 280.32 | 286.03 | 286.03 | 4,305,600 |
| 20 May 2022 | 289.82 | 290.50 | 279.59 | 287.19 | 287.19 | 5,620,400 |
| 19 May 2022 | 285.50 | 292.50 | 284.96 | 287.76 | 287.76 | 5,211,500 |
| 18 May 2022 | 293.00 | 295.44 | 281.18 | 285.18 | 285.18 | 7,799,500 |
| 17 May 2022 | 306.50 | 310.94 | 290.90 | 300.95 | 300.95 | 12,425,900 |
| 16 May 2022 | 294.08 | 299.57 | 289.79 | 295.99 | 295.99 | 4,267,900 |
| 13 May 2022 | 289.95 | 299.42 | 288.45 | 296.03 | 296.03 | 3,941,000 |
| 12 May 2022 | 281.57 | 293.18 | 280.63 | 289.69 | 289.69 | 4,447,700 |
| 11 May 2022 | 291.45 | 293.33 | 282.57 | 282.96 | 282.96 | 3,880,500 |
| 10 May 2022 | 298.46 | 301.07 | 287.66 | 291.16 | 291.16 | 4,392,900 |
| 09 May 2022 | 290.28 | 300.74 | 288.50 | 297.03 | 297.03 | 5,243,600 |
| 06 May 2022 | 296.30 | 296.75 | 289.41 | 294.31 | 294.31 | 4,322,100 |
| 05 May 2022 | 311.00 | 311.36 | 293.71 | 299.11 | 299.11 | 4,959,600 |
| 04 May 2022 | 304.08 | 315.75 | 302.93 | 315.31 | 315.31 | 4,021,300 |
| 03 May 2022 | 305.69 | 309.00 | 303.02 | 304.96 | 304.96 | 3,336,600 |
| 02 May 2022 | 301.99 | 308.79 | 299.91 | 306.97 | 306.97 | 4,233,900 |
| 29 Apr 2022 | 308.15 | 311.72 | 299.71 | 300.40 | 300.40 | 4,875,500 |
| 28 Apr 2022 | 304.75 | 314.54 | 303.01 | 311.76 | 311.76 | 4,149,500 |
| 27 Apr 2022 | 301.30 | 306.42 | 299.12 | 301.60 | 301.60 | 3,446,200 |
| 26 Apr 2022 | 302.25 | 307.56 | 299.72 | 299.96 | 299.96 | 3,415,200 |
| 25 Apr 2022 | 300.00 | 305.16 | 296.27 | 304.94 | 304.94 | 4,396,900 |
| 22 Apr 2022 | 309.82 | 309.82 | 299.78 | 300.11 | 300.11 | 4,043,200 |
| 21 Apr 2022 | 317.00 | 318.40 | 309.74 | 310.36 | 310.36 | 3,014,200 |
| 20 Apr 2022 | 311.00 | 316.10 | 309.75 | 315.14 | 315.14 | 4,720,800 |
| 19 Apr 2022 | 300.61 | 308.13 | 299.81 | 307.80 | 307.80 | 3,389,700 |
| 18 Apr 2022 | 303.00 | 306.29 | 298.72 | 300.21 | 300.21 | 3,192,400 |
| 14 Apr 2022 | 310.83 | 312.25 | 304.33 | 304.52 | 304.52 | 4,569,200 |
| 13 Apr 2022 | 306.11 | 311.70 | 305.72 | 310.42 | 310.42 | 3,185,300 |
| 12 Apr 2022 | 309.44 | 313.29 | 305.10 | 306.29 | 306.29 | 4,122,600 |
| 11 Apr 2022 | 307.81 | 314.17 | 305.93 | 306.72 | 306.72 | 4,100,600 |
| 08 Apr 2022 | 301.46 | 312.29 | 301.28 | 311.11 | 311.11 | 5,741,900 |
| 07 Apr 2022 | 296.79 | 304.59 | 293.59 | 302.75 | 302.75 | 5,241,000 |
| 06 Apr 2022 | 298.09 | 300.66 | 294.99 | 298.54 | 298.54 | 6,499,900 |
| 05 Apr 2022 | 306.26 | 309.10 | 302.21 | 304.86 | 304.86 | 4,376,100 |
| 04 Apr 2022 | 301.49 | 306.48 | 299.57 | 305.58 | 305.58 | 4,659,500 |
| 01 Apr 2022 | 300.50 | 303.37 | 298.90 | 301.89 | 301.89 | 5,554,600 |
| 31 Mar 2022 | 306.21 | 307.96 | 298.89 | 299.33 | 299.33 | 11,044,600 |
| 30 Mar 2022 | 313.11 | 315.24 | 306.10 | 308.46 | 308.46 | 7,223,800 |
| 29 Mar 2022 | 316.91 | 321.00 | 312.92 | 317.71 | 317.71 | 5,306,100 |
| 28 Mar 2022 | 311.00 | 314.35 | 309.23 | 314.28 | 314.28 | 3,936,600 |
| 25 Mar 2022 | 318.48 | 318.80 | 308.30 | 310.68 | 310.68 | 5,176,500 |
| 24 Mar 2022 | 317.15 | 319.40 | 314.30 | 315.78 | 315.78 | 4,599,900 |
| 23 Mar 2022 | 326.90 | 328.19 | 315.85 | 317.05 | 317.05 | 5,207,700 |
| 22 Mar 2022 | 329.32 | 331.30 | 324.01 | 329.73 | 329.73 | 4,852,800 |
| 21 Mar 2022 | 338.04 | 340.69 | 327.08 | 329.37 | 329.37 | 4,521,200 |
| 18 Mar 2022 | 333.63 | 340.74 | 332.31 | 340.74 | 340.74 | 9,409,600 |
| 17 Mar 2022 | 329.14 | 336.36 | 327.84 | 336.36 | 336.36 | 3,123,200 |
| 16 Mar 2022 | 331.58 | 333.95 | 324.23 | 330.91 | 330.91 | 3,942,400 |
| 15 Mar 2022 | 320.35 | 330.18 | 320.33 | 328.54 | 328.54 | 3,775,300 |
| 14 Mar 2022 | 322.91 | 324.00 | 316.21 | 318.36 | 318.36 | 3,604,200 |
| 11 Mar 2022 | 319.28 | 321.79 | 316.23 | 316.79 | 316.79 | 2,973,300 |
| 10 Mar 2022 | 314.36 | 318.26 | 308.75 | 317.94 | 317.94 | 3,895,200 |
| 09 Mar 2022 | 320.00 | 322.46 | 316.92 | 317.20 | 317.20 | 4,443,600 |
| 09 Mar 2022 | 1.9 Dividend | |||||
| 08 Mar 2022 | 319.75 | 328.49 | 315.95 | 316.74 | 314.84 | 5,092,500 |
| 07 Mar 2022 | 324.26 | 329.60 | 320.11 | 322.77 | 320.83 | 4,670,000 |
| 04 Mar 2022 | 322.21 | 326.66 | 319.51 | 324.26 | 322.31 | 3,630,900 |
| 03 Mar 2022 | 329.19 | 330.68 | 322.83 | 324.36 | 322.41 | 3,858,400 |
| 02 Mar 2022 | 321.06 | 331.19 | 319.68 | 327.37 | 325.41 | 5,645,600 |
| 01 Mar 2022 | 314.59 | 322.43 | 313.76 | 320.25 | 318.33 | 5,640,900 |
| 28 Feb 2022 | 312.97 | 316.08 | 310.48 | 315.83 | 313.94 | 5,735,100 |
| 25 Feb 2022 | 313.18 | 317.44 | 307.57 | 316.65 | 314.75 | 6,510,600 |
| 24 Feb 2022 | 300.00 | 313.44 | 299.29 | 313.24 | 311.36 | 8,416,700 |
| 23 Feb 2022 | 319.32 | 320.40 | 307.10 | 308.45 | 306.60 | 11,026,000 |
| 22 Feb 2022 | 335.09 | 336.69 | 312.35 | 316.17 | 314.27 | 19,752,800 |
| 18 Feb 2022 | 348.39 | 350.60 | 344.10 | 346.87 | 344.79 | 5,526,100 |
| 17 Feb 2022 | 348.99 | 352.31 | 347.39 | 347.94 | 345.85 | 3,927,000 |
| 16 Feb 2022 | 351.50 | 352.86 | 345.72 | 350.09 | 347.99 | 3,594,900 |
| 15 Feb 2022 | 355.56 | 357.42 | 351.38 | 353.26 | 351.14 | 3,552,500 |
| 14 Feb 2022 | 348.00 | 352.91 | 346.83 | 351.56 | 349.45 | 3,654,300 |
| 11 Feb 2022 | 354.69 | 357.34 | 348.56 | 350.29 | 348.19 | 3,308,700 |
| 10 Feb 2022 | 358.84 | 363.00 | 352.87 | 355.09 | 352.96 | 4,291,800 |
| 09 Feb 2022 | 365.31 | 367.46 | 363.00 | 364.37 | 362.18 | 2,777,500 |
| 08 Feb 2022 | 357.35 | 362.98 | 354.80 | 361.44 | 359.27 | 3,225,100 |
| 07 Feb 2022 | 360.26 | 361.80 | 355.44 | 357.35 | 355.21 | 2,809,300 |
| 04 Feb 2022 | 363.50 | 364.67 | 354.25 | 359.67 | 357.51 | 3,728,100 |
| 03 Feb 2022 | 370.19 | 372.12 | 363.20 | 364.81 | 362.62 | 4,009,700 |
| 02 Feb 2022 | 368.38 | 374.67 | 367.76 | 373.73 | 371.49 | 3,839,300 |
| 01 Feb 2022 | 369.47 | 370.69 | 362.37 | 368.70 | 366.49 | 3,406,800 |
| 31 Jan 2022 | 364.81 | 367.41 | 362.21 | 366.98 | 364.78 | 4,084,600 |
| 28 Jan 2022 | 360.17 | 366.72 | 352.84 | 366.54 | 364.34 | 4,551,300 |
| 27 Jan 2022 | 360.43 | 364.12 | 353.91 | 356.43 | 354.29 | 3,941,000 |
| 26 Jan 2022 | 360.00 | 365.90 | 354.45 | 357.28 | 355.14 | 6,103,300 |
| 25 Jan 2022 | 358.14 | 361.52 | 352.19 | 358.98 | 356.83 | 5,536,700 |
| 24 Jan 2022 | 343.78 | 364.38 | 343.61 | 363.81 | 361.63 | 8,584,300 |
| 21 Jan 2022 | 351.72 | 360.09 | 347.18 | 349.10 | 347.01 | 7,718,400 |
| 20 Jan 2022 | 361.33 | 361.85 | 349.02 | 349.58 | 347.48 | 5,440,600 |
| 19 Jan 2022 | 367.18 | 368.70 | 359.41 | 359.69 | 357.53 | 5,175,100 |
| 18 Jan 2022 | 366.10 | 368.09 | 360.03 | 366.72 | 364.52 | 6,435,200 |
| 14 Jan 2022 | 381.33 | 382.01 | 371.50 | 372.00 | 369.77 | 6,336,200 |
| 13 Jan 2022 | 392.51 | 394.31 | 385.86 | 386.98 | 384.66 | 3,466,300 |
| 12 Jan 2022 | 388.29 | 393.45 | 386.38 | 389.40 | 387.06 | 3,623,300 |
| 11 Jan 2022 | 388.07 | 391.84 | 384.32 | 386.67 | 384.35 | 4,385,400 |
| 10 Jan 2022 | 387.40 | 387.59 | 380.91 | 387.46 | 385.14 | 6,440,000 |
| 07 Jan 2022 | 403.36 | 404.09 | 392.88 | 393.61 | 391.25 | 4,520,700 |
| 06 Jan 2022 | 408.56 | 409.07 | 403.02 | 405.76 | 403.33 | 3,315,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
