Singapore markets closed

The Home Depot, Inc. (HD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
284.52+1.83 (+0.65%)
As of 09:33AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Jun 2022284.46284.74282.11284.52284.5285,651
27 Jun 2022284.46285.00281.49282.69282.692,537,500
24 Jun 2022277.47283.46273.92283.00283.0010,306,000
23 Jun 2022270.00275.59269.89275.42275.423,747,500
22 Jun 2022266.39271.77264.51268.98268.984,678,400
21 Jun 2022273.69273.92267.42269.20269.205,498,400
17 Jun 2022271.00276.62270.39270.73270.7310,710,800
16 Jun 2022274.92276.11269.73273.46273.466,181,000
15 Jun 2022281.00283.59275.47279.73279.734,050,400
14 Jun 2022283.21286.38276.59278.67278.673,987,000
13 Jun 2022284.36286.82281.28283.16283.164,704,600
10 Jun 2022291.50296.50288.64289.24289.244,623,900
09 Jun 2022297.76306.88297.35299.86299.864,168,400
08 Jun 2022299.78300.58295.68297.53297.533,003,100
07 Jun 2022295.06302.38292.60301.77301.773,547,800
06 Jun 2022305.56307.61303.25303.89303.892,562,000
03 Jun 2022303.33308.46301.90305.08305.082,956,300
02 Jun 2022298.81306.03295.89305.87305.874,086,400
01 Jun 2022301.74302.98297.03297.19297.193,080,800
31 May 2022306.60307.87300.83302.75302.755,966,600
27 May 2022303.54308.50301.60308.46308.463,899,300
26 May 2022297.32305.63297.00302.81302.814,170,800
25 May 2022285.81295.49285.66293.57293.574,612,900
24 May 2022284.00289.32280.65287.92287.924,241,900
23 May 2022289.09290.34280.32286.03286.034,305,600
20 May 2022289.82290.50279.59287.19287.195,621,800
19 May 2022285.50292.50284.96287.76287.765,211,500
18 May 2022293.00295.44281.18285.18285.187,799,500
17 May 2022306.50310.94290.90300.95300.9512,425,900
16 May 2022294.08299.57289.79295.99295.994,267,900
13 May 2022289.95299.42288.45296.03296.033,949,100
12 May 2022281.57293.18280.63289.69289.694,447,700
11 May 2022291.45293.33282.57282.96282.963,880,500
10 May 2022298.46301.07287.66291.16291.164,392,900
09 May 2022290.28300.74288.50297.03297.035,243,600
06 May 2022296.30296.75289.41294.31294.314,325,300
05 May 2022311.00311.36293.71299.11299.114,959,600
04 May 2022304.08315.75302.93315.31315.314,021,300
03 May 2022305.69309.00303.02304.96304.963,336,600
02 May 2022301.99308.79299.91306.97306.974,233,900
29 Apr 2022308.15311.72299.71300.40300.404,878,200
28 Apr 2022304.75314.54303.01311.76311.764,149,500
27 Apr 2022301.30306.42299.12301.60301.603,446,200
26 Apr 2022302.25307.56299.72299.96299.963,415,200
25 Apr 2022300.00305.16296.27304.94304.944,396,900
22 Apr 2022309.82309.82299.78300.11300.114,043,200
21 Apr 2022317.00318.40309.74310.36310.363,014,200
20 Apr 2022311.00316.10309.75315.14315.144,720,800
19 Apr 2022300.61308.13299.81307.80307.803,389,700
18 Apr 2022303.00306.29298.72300.21300.213,192,400
14 Apr 2022310.83312.25304.33304.52304.524,569,200
13 Apr 2022306.11311.70305.72310.42310.423,185,300
12 Apr 2022309.44313.29305.10306.29306.294,122,600
11 Apr 2022307.81314.17305.93306.72306.724,100,600
08 Apr 2022301.46312.29301.28311.11311.115,741,900
07 Apr 2022296.79304.59293.59302.75302.755,241,000
06 Apr 2022298.09300.66294.99298.54298.546,499,900
05 Apr 2022306.26309.10302.21304.86304.864,376,100
04 Apr 2022301.49306.48299.57305.58305.584,659,500
01 Apr 2022300.50303.37298.90301.89301.895,554,600
31 Mar 2022306.21307.96298.89299.33299.3311,044,600
30 Mar 2022313.11315.24306.10308.46308.467,223,800
29 Mar 2022316.91321.00312.92317.71317.715,306,100
28 Mar 2022311.00314.35309.23314.28314.283,936,600
25 Mar 2022318.48318.80308.30310.68310.685,176,500
24 Mar 2022317.15319.40314.30315.78315.784,599,900
23 Mar 2022326.90328.19315.85317.05317.055,207,700
22 Mar 2022329.32331.30324.01329.73329.734,852,800
21 Mar 2022338.04340.69327.08329.37329.374,521,200
18 Mar 2022333.63340.74332.31340.74340.749,409,600
17 Mar 2022329.14336.36327.84336.36336.363,123,200
16 Mar 2022331.58333.95324.23330.91330.913,942,400
15 Mar 2022320.35330.18320.33328.54328.543,775,300
14 Mar 2022322.91324.00316.21318.36318.363,604,200
11 Mar 2022319.28321.79316.23316.79316.792,973,300
10 Mar 2022314.36318.26308.75317.94317.943,895,200
09 Mar 2022320.00322.46316.92317.20317.204,443,600
08 Mar 2022319.75328.49315.95316.74316.745,092,500
07 Mar 2022324.26329.60320.11322.77322.774,670,000
04 Mar 2022322.21326.66319.51324.26324.263,630,900
03 Mar 2022329.19330.68322.83324.36324.363,858,400
02 Mar 2022321.06331.19319.68327.37327.375,645,600
01 Mar 2022314.59322.43313.76320.25320.255,640,900
28 Feb 2022312.97316.08310.48315.83315.835,735,100
25 Feb 2022313.18317.44307.57316.65316.656,510,600
24 Feb 2022300.00313.44299.29313.24313.248,416,700
23 Feb 2022319.32320.40307.10308.45308.4511,026,000
22 Feb 2022335.09336.69312.35316.17316.1719,752,800
18 Feb 2022348.39350.60344.10346.87346.875,526,100
17 Feb 2022348.99352.31347.39347.94347.943,927,000
16 Feb 2022351.50352.86345.72350.09350.093,594,900
15 Feb 2022355.56357.42351.38353.26353.263,552,500
14 Feb 2022348.00352.91346.83351.56351.563,654,300
11 Feb 2022354.69357.34348.56350.29350.293,308,700
10 Feb 2022358.84363.00352.87355.09355.094,291,800
09 Feb 2022365.31367.46363.00364.37364.372,777,500
08 Feb 2022357.35362.98354.80361.44361.443,225,100
07 Feb 2022360.26361.80355.44357.35357.352,809,300
04 Feb 2022363.50364.67354.25359.67359.673,728,100
03 Feb 2022370.19372.12363.20364.81364.814,009,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...