Singapore Markets closed

The Home Depot, Inc. (HD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
349.10-0.48 (-0.14%)
At close: 04:00PM EST
349.50 +0.40 (+0.11%)
After hours: 07:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 2022351.72360.09347.18349.10349.107,716,600
20 Jan 2022361.33361.85349.02349.58349.585,440,600
19 Jan 2022367.18368.70359.41359.69359.695,175,100
18 Jan 2022366.10368.09360.03366.72366.726,435,200
14 Jan 2022381.33382.01371.50372.00372.006,334,700
13 Jan 2022392.51394.31385.86386.98386.983,466,300
12 Jan 2022388.29393.45386.38389.40389.403,623,300
11 Jan 2022388.07391.84384.32386.67386.674,385,400
10 Jan 2022387.40387.59380.91387.46387.466,440,000
07 Jan 2022403.36404.09392.88393.61393.614,519,600
06 Jan 2022408.56409.07403.02405.76405.763,315,100
05 Jan 2022414.00414.22406.81407.24407.244,443,200
04 Jan 2022408.64413.61408.19412.84412.843,266,500
03 Jan 2022416.57417.84403.26408.64408.643,715,700
31 Dec 2021409.99416.53409.89415.01415.012,386,100
30 Dec 2021411.85413.44408.40409.94409.941,804,400
29 Dec 2021406.38412.37406.31410.84410.842,209,300
28 Dec 2021404.99407.02403.00406.22406.222,521,400
27 Dec 2021399.04404.45398.21404.09404.092,228,300
23 Dec 2021398.29399.84394.62397.07397.072,743,900
22 Dec 2021391.00395.77388.86395.64395.643,267,800
21 Dec 2021391.63393.76383.24390.47390.473,038,200
20 Dec 2021384.29390.17380.90389.40389.404,294,800
17 Dec 2021396.97397.98387.42387.98387.9811,097,500
16 Dec 2021408.40408.87398.12399.53399.534,632,800
15 Dec 2021400.62407.93399.39407.81407.814,421,400
14 Dec 2021403.45405.68398.08402.20402.204,662,800
13 Dec 2021415.40416.50404.51405.24405.243,766,400
10 Dec 2021412.19415.61410.26415.40415.402,621,900
09 Dec 2021410.80415.25408.29411.34411.343,822,900
08 Dec 2021416.18419.85408.28411.25411.254,079,400
07 Dec 2021417.00418.56413.02416.18416.184,204,500
06 Dec 2021413.52420.61411.22415.70415.704,624,500
03 Dec 2021409.85415.93404.45407.81407.815,236,900
02 Dec 2021401.81410.70401.00407.77407.773,705,000
01 Dec 2021402.08410.25400.22400.42400.423,516,200
01 Dec 20211.65 Dividend
30 Nov 2021403.59408.43400.25400.61398.967,773,500
29 Nov 2021406.90410.81406.04406.82405.143,725,500
26 Nov 2021407.26414.14402.25402.70401.043,007,800
24 Nov 2021403.66412.75402.88412.11410.412,676,300
23 Nov 2021405.67409.68403.01408.37406.693,557,000
22 Nov 2021409.80416.56408.70408.79407.114,006,400
19 Nov 2021407.63410.10404.11408.69407.013,542,000
18 Nov 2021398.00406.54396.09405.85404.184,503,700
17 Nov 2021392.83399.43390.81394.85393.224,647,000
16 Nov 2021382.00394.38379.00392.33390.718,648,200
15 Nov 2021374.39374.87369.29371.08369.553,650,600
12 Nov 2021369.12373.50366.70372.63371.102,792,600
11 Nov 2021371.00372.00365.83367.63366.122,387,300
10 Nov 2021368.25371.21367.72368.58367.062,161,400
09 Nov 2021369.67373.88368.71370.65369.122,183,300
08 Nov 2021370.22372.91367.85368.59367.072,357,200
05 Nov 2021373.81374.41367.57368.40366.883,088,900
04 Nov 2021370.78373.23369.41372.18370.653,210,000
03 Nov 2021366.63369.36365.25368.97367.452,378,800
02 Nov 2021366.20368.89364.94367.29365.782,367,100
01 Nov 2021373.00373.57364.70366.48364.973,380,500
29 Oct 2021370.33375.15370.03371.74370.213,819,300
28 Oct 2021373.00373.94370.89371.57370.042,553,500
27 Oct 2021369.87375.15369.31372.32370.792,840,300
26 Oct 2021373.39374.05369.08369.20367.682,989,500
25 Oct 2021367.20371.66365.99371.26369.732,923,400
22 Oct 2021365.00367.03362.15365.99364.482,734,700
21 Oct 2021358.20364.85358.12364.62363.122,885,400
20 Oct 2021357.74359.57356.21358.23356.752,574,800
19 Oct 2021356.94358.09354.42357.99356.522,375,600
18 Oct 2021349.00355.95349.00355.01353.553,487,500
15 Oct 2021346.54350.95345.75350.41348.973,472,400
14 Oct 2021340.53344.37340.10344.05342.632,824,300
13 Oct 2021337.32340.24336.55338.28336.892,477,400
12 Oct 2021339.14341.05337.40337.80336.412,960,300
11 Oct 2021335.60340.86334.60336.97335.582,589,100
08 Oct 2021333.00335.41330.88334.34332.962,912,200
07 Oct 2021333.50339.22332.86337.48336.092,789,500
06 Oct 2021328.16330.65325.40330.36329.002,226,800
05 Oct 2021326.90332.19326.33329.48328.122,514,300
04 Oct 2021328.50330.61324.16326.47325.132,919,900
01 Oct 2021328.15332.73324.58329.86328.502,814,200
30 Sep 2021338.24338.71327.63328.26326.914,255,000
29 Sep 2021333.36338.88333.36336.93335.542,424,000
28 Sep 2021341.37341.37332.46333.80332.433,304,100
27 Sep 2021336.87343.74336.87341.41340.002,966,100
24 Sep 2021336.78337.84335.55337.49336.102,004,900
23 Sep 2021337.84339.52335.60335.91334.532,426,600
22 Sep 2021335.85339.00333.46335.93334.552,872,800
21 Sep 2021333.03336.97332.00334.22332.843,171,100
20 Sep 2021331.83335.39328.43331.21329.854,036,600
17 Sep 2021334.95339.65334.95335.67334.297,098,400
16 Sep 2021334.72337.84334.17336.39335.003,043,800
15 Sep 2021333.36334.67330.10333.37332.002,875,500
14 Sep 2021336.03337.49332.42333.12331.752,857,200
13 Sep 2021334.95337.15332.75335.45334.073,908,700
10 Sep 2021334.00335.23331.45331.95330.583,178,200
09 Sep 2021332.45333.73330.87331.77330.403,011,900
08 Sep 2021328.95331.93327.63331.58330.212,219,500
07 Sep 2021331.03332.56326.90328.95327.602,555,200
03 Sep 2021325.33330.90325.16330.34328.982,774,800
02 Sep 2021325.03328.18323.70327.74326.393,109,000
01 Sep 2021325.56325.78320.28323.64322.313,339,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...