Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,287.51 +10.00 (+0.19%) Dow
38,609.53 -76.79 (-0.20%) Nasdaq
16,845.22 +110.21 (+0.66%) Bitcoin USD
69,908.59 +1,805.43 (+2.65%) CMC Crypto 200
1,503.64 +35.70 (+2.43%)
The Home Depot, Inc. (HD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:58AM EDT. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Weekly
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 333.65 | 333.65 | 329.54 | 330.85 | 330.85 | 792,765 |
| 30 May 2024 | 2.25 Dividend | |||||
| 27 May 2024 | 325.39 | 335.17 | 323.77 | 334.87 | 332.56 | 15,791,900 |
| 20 May 2024 | 341.13 | 342.55 | 324.42 | 325.10 | 322.86 | 18,294,200 |
| 13 May 2024 | 348.06 | 350.44 | 333.00 | 344.21 | 341.83 | 19,901,600 |
| 06 May 2024 | 346.00 | 349.81 | 337.63 | 346.43 | 344.04 | 16,635,100 |
| 29 Apr 2024 | 335.00 | 346.88 | 329.43 | 342.85 | 340.48 | 16,163,500 |
| 22 Apr 2024 | 338.22 | 340.19 | 326.90 | 335.09 | 332.78 | 17,092,500 |
| 15 Apr 2024 | 345.92 | 346.08 | 331.33 | 335.36 | 333.04 | 19,801,900 |
| 08 Apr 2024 | 358.07 | 364.45 | 341.51 | 342.87 | 340.50 | 19,819,000 |
| 01 Apr 2024 | 381.47 | 383.14 | 356.02 | 357.87 | 355.40 | 21,331,700 |
| 25 Mar 2024 | 389.10 | 389.86 | 379.40 | 383.60 | 380.95 | 12,048,800 |
| 18 Mar 2024 | 376.49 | 396.87 | 371.14 | 390.28 | 387.59 | 16,822,900 |
| 11 Mar 2024 | 371.56 | 382.71 | 368.87 | 373.23 | 370.65 | 22,550,700 |
| 06 Mar 2024 | 2.25 Dividend | |||||
| 04 Mar 2024 | 382.90 | 384.53 | 372.10 | 373.35 | 368.57 | 12,657,800 |
| 26 Feb 2024 | 373.51 | 385.10 | 370.61 | 384.45 | 379.53 | 14,679,600 |
| 19 Feb 2024 | 355.31 | 374.25 | 354.56 | 371.96 | 367.20 | 14,894,600 |
| 12 Feb 2024 | 364.22 | 368.72 | 353.88 | 362.35 | 357.71 | 15,787,000 |
| 05 Feb 2024 | 353.66 | 365.65 | 350.76 | 363.15 | 358.50 | 12,883,100 |
| 29 Jan 2024 | 355.15 | 360.14 | 350.02 | 357.23 | 352.65 | 14,583,100 |
| 22 Jan 2024 | 359.36 | 361.46 | 347.07 | 355.30 | 350.75 | 17,598,400 |
| 15 Jan 2024 | 358.06 | 362.96 | 354.03 | 362.41 | 357.77 | 12,059,800 |
| 08 Jan 2024 | 343.43 | 361.00 | 343.25 | 355.71 | 351.15 | 14,670,100 |
| 01 Jan 2024 | 344.21 | 347.30 | 336.59 | 342.94 | 338.55 | 12,459,600 |
| 25 Dec 2023 | 348.43 | 350.09 | 343.02 | 346.55 | 342.11 | 17,534,900 |
| 18 Dec 2023 | 353.71 | 354.92 | 346.69 | 348.59 | 344.13 | 17,158,800 |
| 11 Dec 2023 | 329.81 | 354.38 | 328.81 | 354.00 | 349.47 | 31,044,400 |
| 04 Dec 2023 | 319.62 | 328.31 | 318.96 | 326.47 | 322.29 | 15,760,100 |
| 29 Nov 2023 | 2.09 Dividend | |||||
| 27 Nov 2023 | 310.69 | 320.10 | 308.59 | 319.62 | 313.42 | 17,300,600 |
| 20 Nov 2023 | 307.19 | 311.38 | 302.34 | 310.70 | 304.67 | 10,569,600 |
| 13 Nov 2023 | 287.79 | 308.93 | 287.24 | 307.27 | 301.31 | 22,409,700 |
| 06 Nov 2023 | 294.75 | 298.01 | 286.79 | 291.59 | 285.94 | 15,686,800 |
| 30 Oct 2023 | 277.47 | 297.81 | 276.96 | 295.61 | 289.88 | 15,556,800 |
| 23 Oct 2023 | 285.82 | 288.25 | 274.26 | 276.46 | 271.10 | 14,274,400 |
| 16 Oct 2023 | 294.43 | 298.37 | 283.61 | 286.41 | 280.86 | 13,339,400 |
| 09 Oct 2023 | 290.30 | 300.85 | 289.68 | 291.92 | 286.26 | 11,978,100 |
| 02 Oct 2023 | 300.52 | 303.45 | 287.39 | 292.82 | 287.14 | 14,763,600 |
| 25 Sept 2023 | 304.51 | 307.29 | 299.82 | 302.16 | 296.30 | 12,923,900 |
| 18 Sept 2023 | 320.16 | 321.65 | 305.46 | 305.73 | 299.80 | 12,892,600 |
| 11 Sept 2023 | 329.29 | 330.30 | 320.33 | 321.40 | 315.17 | 16,662,800 |
| 04 Sept 2023 | 331.84 | 332.30 | 324.30 | 328.71 | 322.34 | 11,005,400 |
| 30 Aug 2023 | 2.09 Dividend | |||||
| 28 Aug 2023 | 323.20 | 333.45 | 322.87 | 333.08 | 324.55 | 12,216,100 |
| 21 Aug 2023 | 326.61 | 329.00 | 321.20 | 322.86 | 314.59 | 13,328,000 |
| 14 Aug 2023 | 331.46 | 338.17 | 324.43 | 327.37 | 318.98 | 20,946,200 |
| 07 Aug 2023 | 327.21 | 332.90 | 323.39 | 331.11 | 322.63 | 14,260,600 |
| 31 Jul 2023 | 331.65 | 334.97 | 325.33 | 326.43 | 318.07 | 14,032,100 |
| 24 Jul 2023 | 320.97 | 333.44 | 320.95 | 331.37 | 322.88 | 13,837,600 |
| 17 Jul 2023 | 315.72 | 321.89 | 312.13 | 320.47 | 312.26 | 12,455,700 |
| 10 Jul 2023 | 303.20 | 321.26 | 303.20 | 316.50 | 308.39 | 17,637,600 |
| 03 Jul 2023 | 309.78 | 312.30 | 300.89 | 302.81 | 295.05 | 11,758,700 |
| 26 Jun 2023 | 302.67 | 315.46 | 301.98 | 310.64 | 302.68 | 20,317,800 |
| 19 Jun 2023 | 299.77 | 303.57 | 298.23 | 300.81 | 293.10 | 17,662,300 |
| 12 Jun 2023 | 298.40 | 305.98 | 295.63 | 300.38 | 292.69 | 27,594,100 |
| 05 Jun 2023 | 295.62 | 305.45 | 291.37 | 297.35 | 289.73 | 17,970,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.