Singapore markets open in 7 hours 39 minutes

The Home Depot, Inc. (HD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
283.00+1.84 (+0.65%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Oct 2020282.38283.19279.55283.00283.001,750,600
22 Oct 2020283.93285.68280.65281.16281.162,787,000
21 Oct 2020285.39288.02283.28284.51284.512,304,500
20 Oct 2020285.14289.79284.13286.04286.042,281,500
19 Oct 2020289.76290.11283.38283.73283.732,428,100
16 Oct 2020288.25292.65287.25287.66287.663,108,600
15 Oct 2020284.12290.25283.12287.54287.542,699,400
14 Oct 2020289.51290.30285.15287.09287.092,221,000
13 Oct 2020285.70290.77285.70290.36290.362,699,900
12 Oct 2020287.39288.33286.06286.91286.912,411,900
09 Oct 2020285.47287.28284.09285.92285.922,240,100
08 Oct 2020283.84284.95281.17284.52284.522,256,200
07 Oct 2020280.85284.00280.00282.79282.793,423,700
06 Oct 2020282.50283.00275.77276.47276.472,992,500
05 Oct 2020280.92282.42279.70282.10282.102,330,700
02 Oct 2020274.94281.08274.10279.31279.312,943,600
01 Oct 2020279.44280.00275.85277.62277.622,696,900
30 Sep 2020273.48279.92272.52277.71277.714,778,800
29 Sep 2020273.40273.84271.11272.11272.112,048,900
28 Sep 2020271.93274.22270.30272.33272.333,061,100
25 Sep 2020264.19270.15263.92268.55268.552,457,700
24 Sep 2020265.71269.70263.88265.70265.703,095,600
23 Sep 2020275.42276.62264.69266.55266.554,467,600
22 Sep 2020271.68273.52270.63273.31273.312,972,000
21 Sep 2020271.87272.90266.53272.35272.353,548,000
18 Sep 2020278.41279.83270.81275.19275.196,072,900
17 Sep 2020277.91282.72276.96279.96279.963,166,600
16 Sep 2020285.61286.58280.68281.63281.633,379,100
15 Sep 2020283.04286.70282.38285.58285.584,174,900
14 Sep 2020278.55282.46278.02280.65280.653,055,800
11 Sep 2020273.98277.98273.46276.33276.333,729,200
10 Sep 2020278.01280.98271.17272.70272.703,156,300
09 Sep 2020272.46279.74271.75277.04277.044,754,700
08 Sep 2020267.11271.04262.81269.26269.265,241,200
04 Sep 2020275.55276.77264.67269.66269.665,253,500
03 Sep 2020287.30287.70272.17274.63274.635,380,100
02 Sep 2020284.85288.04283.60287.20287.203,464,600
02 Sep 20201.5 Dividend
01 Sep 2020284.03286.68283.50285.94284.443,238,100
31 Aug 2020285.00286.69282.87285.04283.544,105,400
28 Aug 2020288.31288.83284.77286.29284.793,100,100
27 Aug 2020292.22292.95286.56288.63287.123,430,900
26 Aug 2020287.73292.12286.27291.93290.404,001,900
25 Aug 2020287.27287.48283.89286.13284.632,854,500
24 Aug 2020284.99286.85281.92286.75285.254,430,900
21 Aug 2020279.97283.55278.42283.23281.745,519,100
20 Aug 2020280.54281.91279.44280.68279.213,530,000
19 Aug 2020287.46287.97281.93282.86281.384,986,800
18 Aug 2020288.90290.58283.04285.00283.506,934,300
17 Aug 2020284.40289.22283.57288.24286.735,584,400
14 Aug 2020281.14282.00279.19280.55279.082,490,400
13 Aug 2020281.16282.65279.74281.66280.182,202,400
12 Aug 2020279.75282.97276.96281.58280.103,870,000
11 Aug 2020277.69279.37274.41274.92273.483,321,300
10 Aug 2020272.42275.00271.80274.73273.292,393,100
07 Aug 2020270.61274.92269.81271.64270.222,845,200
06 Aug 2020266.60270.44266.53269.37267.962,203,400
05 Aug 2020268.39268.39265.89267.48266.081,963,900
04 Aug 2020266.63267.89263.84267.87266.462,224,000
03 Aug 2020266.73268.58265.67266.18264.782,363,500
31 Jul 2020265.00267.17260.61265.49264.103,640,600
30 Jul 2020263.34267.35261.55266.31264.912,347,800
29 Jul 2020264.80267.11264.17264.66263.272,874,100
28 Jul 2020268.56269.07264.67265.28263.892,227,000
27 Jul 2020265.09268.68265.09267.42266.022,412,500
24 Jul 2020265.04266.89262.99265.31263.922,984,500
23 Jul 2020267.80267.80261.80263.81262.432,680,100
22 Jul 2020262.59265.59262.00265.17263.782,750,000
21 Jul 2020261.62263.87260.72262.42261.042,440,500
20 Jul 2020259.04261.20258.02260.17258.812,451,100
17 Jul 2020260.03260.65257.72260.38259.013,091,300
16 Jul 2020256.76260.50256.00258.08256.732,511,200
15 Jul 2020260.14261.29255.15257.80256.454,343,700
14 Jul 2020249.00258.18248.46257.79256.444,614,200
13 Jul 2020251.92257.86249.09249.62248.314,437,500
10 Jul 2020248.29250.33246.64250.11248.802,745,300
09 Jul 2020249.66250.51246.35247.96246.662,994,700
08 Jul 2020247.87249.79246.22249.17247.862,294,000
07 Jul 2020247.37250.78247.07247.35246.052,927,800
06 Jul 2020250.27251.50247.04249.55248.243,133,800
02 Jul 2020251.94252.30247.92248.50247.203,369,800
01 Jul 2020249.65250.33246.93248.15246.853,677,300
30 Jun 2020247.00251.65246.09250.51249.204,524,600
29 Jun 2020242.66246.50240.34246.12244.833,468,300
26 Jun 2020245.35246.10240.25241.01239.755,002,700
25 Jun 2020244.80246.35242.20245.38244.092,938,400
24 Jun 2020247.81250.29242.73246.13244.843,873,000
23 Jun 2020253.00253.44250.13250.31249.003,105,300
22 Jun 2020245.70250.06245.51249.16247.853,815,200
19 Jun 2020253.10254.30246.38246.65245.3611,114,600
18 Jun 2020249.36251.75247.13249.21247.903,347,800
17 Jun 2020252.77254.62250.08250.85249.534,232,400
16 Jun 2020249.40251.65242.87249.95248.645,291,600
15 Jun 2020237.62242.22234.31241.36240.096,250,900
12 Jun 2020243.07246.39237.05242.45241.185,237,300
11 Jun 2020248.86250.62238.74239.47238.216,563,700
10 Jun 2020257.45259.29254.22254.45253.123,589,800
09 Jun 2020255.33258.29253.86256.76255.413,716,100
08 Jun 2020252.49256.81252.26256.77255.423,811,900
05 Jun 2020252.34255.85250.38254.90253.565,054,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...