Singapore Markets close in 2 hrs 8 mins
Straits Times Index
3,254.23 +15.20 (+0.47%) Nikkei
27,518.25 +41.38 (+0.15%) Hang Seng
19,753.22 +185.53 (+0.95%) FTSE 100
7,471.77 +66.32 (+0.90%) BTC-USD
27,069.17 -726.62 (-2.61%) CMC Crypto 200
589.59 -17.86 (-2.94%)
The Home Depot, Inc. (HD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
28 Mar 2022 - 28 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Mar 2023 | - | - | - | - | - | - |
| 27 Mar 2023 | 283.75 | 284.94 | 280.91 | 281.27 | 281.27 | 4,269,100 |
| 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 | 8,340,600 |
| 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 | 4,728,300 |
| 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 |
| 07 Mar 2023 | 299.06 | 299.06 | 290.42 | 290.70 | 290.70 | 4,512,400 |
| 06 Mar 2023 | 298.00 | 300.11 | 296.98 | 298.21 | 298.21 | 3,763,200 |
| 03 Mar 2023 | 294.64 | 298.61 | 293.76 | 298.45 | 298.45 | 4,030,300 |
| 02 Mar 2023 | 288.46 | 294.11 | 287.27 | 293.02 | 293.02 | 4,103,700 |
| 01 Mar 2023 | 291.92 | 293.72 | 288.66 | 290.79 | 290.79 | 5,905,100 |
| 28 Feb 2023 | 295.00 | 298.70 | 294.31 | 296.54 | 296.54 | 3,949,500 |
| 27 Feb 2023 | 299.36 | 300.49 | 295.04 | 296.01 | 296.01 | 3,238,300 |
| 24 Feb 2023 | 292.40 | 298.33 | 292.00 | 296.66 | 296.66 | 3,713,300 |
| 23 Feb 2023 | 296.79 | 299.88 | 294.62 | 299.31 | 299.31 | 4,354,500 |
| 22 Feb 2023 | 297.55 | 300.40 | 295.09 | 296.30 | 296.30 | 5,922,100 |
| 21 Feb 2023 | 305.55 | 308.01 | 295.03 | 295.50 | 295.50 | 10,891,800 |
| 17 Feb 2023 | 318.68 | 320.60 | 312.95 | 317.95 | 317.95 | 4,985,500 |
| 16 Feb 2023 | 315.00 | 323.74 | 314.93 | 321.24 | 321.24 | 3,169,200 |
| 15 Feb 2023 | 315.88 | 321.53 | 315.79 | 320.69 | 320.69 | 2,585,500 |
| 14 Feb 2023 | 320.61 | 322.96 | 315.67 | 318.43 | 318.43 | 3,380,800 |
| 13 Feb 2023 | 317.34 | 323.69 | 315.61 | 323.53 | 323.53 | 2,432,500 |
| 10 Feb 2023 | 313.85 | 317.20 | 312.75 | 316.54 | 316.54 | 2,768,800 |
| 09 Feb 2023 | 323.10 | 323.89 | 314.83 | 315.55 | 315.55 | 3,063,300 |
| 08 Feb 2023 | 322.94 | 323.99 | 319.57 | 320.79 | 320.79 | 2,777,200 |
| 07 Feb 2023 | 324.00 | 327.00 | 320.72 | 325.20 | 325.20 | 3,865,500 |
| 06 Feb 2023 | 328.99 | 331.01 | 327.46 | 329.27 | 329.27 | 2,229,700 |
| 03 Feb 2023 | 332.53 | 334.71 | 330.33 | 331.50 | 331.50 | 3,389,700 |
| 02 Feb 2023 | 333.45 | 341.47 | 332.69 | 339.79 | 339.79 | 4,776,600 |
| 01 Feb 2023 | 322.39 | 330.55 | 317.64 | 328.09 | 328.09 | 3,076,500 |
| 31 Jan 2023 | 315.99 | 324.35 | 315.10 | 324.17 | 324.17 | 3,526,800 |
| 30 Jan 2023 | 315.83 | 318.14 | 313.69 | 314.24 | 314.24 | 2,643,100 |
| 27 Jan 2023 | 312.02 | 318.24 | 311.33 | 316.69 | 316.69 | 2,761,200 |
| 26 Jan 2023 | 314.15 | 319.26 | 312.53 | 313.81 | 313.81 | 3,555,300 |
| 25 Jan 2023 | 315.33 | 318.12 | 311.55 | 317.26 | 317.26 | 2,060,400 |
| 24 Jan 2023 | 315.12 | 318.10 | 312.63 | 317.69 | 317.69 | 2,127,900 |
| 23 Jan 2023 | 313.54 | 317.53 | 311.09 | 315.48 | 315.48 | 3,237,900 |
| 20 Jan 2023 | 310.01 | 315.24 | 307.39 | 315.00 | 315.00 | 3,725,100 |
| 19 Jan 2023 | 320.34 | 321.34 | 310.63 | 310.88 | 310.88 | 5,359,300 |
| 18 Jan 2023 | 330.00 | 334.52 | 322.93 | 323.69 | 323.69 | 2,952,200 |
| 17 Jan 2023 | 330.33 | 335.16 | 327.10 | 327.53 | 327.53 | 3,988,900 |
| 13 Jan 2023 | 326.49 | 332.39 | 326.00 | 331.21 | 331.21 | 2,798,600 |
| 12 Jan 2023 | 332.21 | 332.21 | 326.71 | 329.87 | 329.87 | 2,481,800 |
| 11 Jan 2023 | 322.55 | 329.04 | 322.12 | 329.00 | 329.00 | 2,864,800 |
| 10 Jan 2023 | 316.30 | 320.73 | 313.96 | 320.63 | 320.63 | 2,111,300 |
| 09 Jan 2023 | 320.00 | 322.55 | 317.06 | 317.81 | 317.81 | 3,466,300 |
| 06 Jan 2023 | 316.29 | 318.85 | 309.00 | 317.53 | 317.53 | 4,022,500 |
| 05 Jan 2023 | 317.83 | 318.08 | 313.23 | 315.47 | 315.47 | 2,935,100 |
| 04 Jan 2023 | 321.07 | 322.51 | 316.38 | 319.73 | 319.73 | 3,560,900 |
| 03 Jan 2023 | 317.42 | 319.22 | 311.78 | 315.91 | 315.91 | 2,822,400 |
| 30 Dec 2022 | 317.49 | 318.17 | 313.02 | 315.86 | 315.86 | 2,581,600 |
| 29 Dec 2022 | 318.65 | 321.83 | 317.59 | 320.41 | 320.41 | 1,559,100 |
| 28 Dec 2022 | 320.55 | 321.43 | 315.50 | 315.73 | 315.73 | 1,568,200 |
| 27 Dec 2022 | 318.41 | 321.55 | 317.51 | 319.55 | 319.55 | 1,610,200 |
| 23 Dec 2022 | 314.15 | 319.10 | 313.06 | 318.73 | 318.73 | 2,064,900 |
| 22 Dec 2022 | 316.40 | 316.40 | 310.73 | 316.12 | 316.12 | 3,064,400 |
| 21 Dec 2022 | 318.05 | 319.59 | 314.74 | 319.36 | 319.36 | 2,610,400 |
| 20 Dec 2022 | 313.32 | 316.89 | 310.83 | 314.84 | 314.84 | 2,632,200 |
| 19 Dec 2022 | 319.50 | 321.91 | 316.02 | 317.33 | 317.33 | 3,000,600 |
| 16 Dec 2022 | 323.43 | 327.94 | 319.24 | 323.34 | 323.34 | 9,615,000 |
| 15 Dec 2022 | 329.44 | 330.02 | 323.37 | 327.60 | 327.60 | 5,056,900 |
| 14 Dec 2022 | 330.53 | 339.06 | 329.01 | 333.43 | 333.43 | 4,546,000 |
| 13 Dec 2022 | 344.35 | 347.25 | 329.96 | 332.89 | 332.89 | 5,787,700 |
| 12 Dec 2022 | 323.00 | 328.34 | 321.29 | 327.98 | 327.98 | 4,900,200 |
| 09 Dec 2022 | 321.48 | 324.44 | 319.93 | 320.48 | 320.48 | 3,738,800 |
| 08 Dec 2022 | 318.55 | 324.52 | 318.55 | 324.09 | 324.09 | 3,483,600 |
| 07 Dec 2022 | 315.96 | 322.88 | 314.44 | 320.15 | 320.15 | 4,038,200 |
| 06 Dec 2022 | 319.64 | 321.65 | 314.54 | 317.45 | 317.45 | 3,341,500 |
| 05 Dec 2022 | 325.15 | 325.52 | 319.54 | 320.08 | 320.08 | 5,057,300 |
| 02 Dec 2022 | 321.08 | 328.48 | 320.33 | 327.99 | 327.99 | 3,644,100 |
| 01 Dec 2022 | 326.31 | 329.67 | 324.44 | 327.07 | 327.07 | 3,830,100 |
| 30 Nov 2022 | 312.93 | 324.19 | 311.50 | 323.99 | 323.99 | 15,106,500 |
| 29 Nov 2022 | 316.00 | 320.00 | 315.62 | 315.96 | 315.96 | 3,505,600 |
| 28 Nov 2022 | 325.06 | 328.80 | 317.85 | 318.92 | 318.92 | 4,733,700 |
| 25 Nov 2022 | 322.89 | 329.08 | 321.90 | 326.38 | 326.38 | 3,393,500 |
| 23 Nov 2022 | 326.76 | 327.82 | 320.44 | 321.51 | 321.51 | 4,243,400 |
| 22 Nov 2022 | 320.00 | 326.82 | 319.38 | 324.88 | 324.88 | 6,054,700 |
| 21 Nov 2022 | 316.96 | 318.84 | 314.20 | 316.78 | 316.78 | 4,069,000 |
| 18 Nov 2022 | 314.14 | 316.00 | 310.26 | 313.18 | 313.18 | 3,559,300 |
| 17 Nov 2022 | 312.00 | 313.68 | 306.15 | 311.44 | 311.44 | 3,642,100 |
| 16 Nov 2022 | 305.86 | 316.41 | 304.51 | 314.91 | 314.91 | 5,249,500 |
| 15 Nov 2022 | 304.06 | 316.63 | 303.25 | 311.93 | 311.93 | 9,290,400 |
| 14 Nov 2022 | 314.36 | 315.98 | 306.34 | 306.92 | 306.92 | 6,394,800 |
| 11 Nov 2022 | 312.00 | 317.68 | 310.24 | 314.94 | 314.94 | 4,945,400 |
| 10 Nov 2022 | 297.74 | 314.74 | 297.08 | 311.70 | 311.70 | 7,794,000 |
| 09 Nov 2022 | 289.00 | 292.50 | 286.26 | 286.75 | 286.75 | 3,071,400 |
| 08 Nov 2022 | 292.43 | 293.34 | 287.63 | 291.14 | 291.14 | 3,371,800 |
| 07 Nov 2022 | 286.50 | 291.70 | 282.84 | 290.27 | 290.27 | 3,260,200 |
| 04 Nov 2022 | 285.89 | 288.84 | 277.50 | 284.03 | 284.03 | 4,401,600 |
| 03 Nov 2022 | 283.57 | 285.95 | 280.51 | 281.50 | 281.50 | 4,823,900 |
| 02 Nov 2022 | 295.20 | 300.17 | 288.52 | 288.73 | 288.73 | 4,426,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
