Singapore Markets close in 2 hrs 8 mins

The Home Depot, Inc. (HD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
281.27-1.75 (-0.62%)
At close: 04:00PM EDT
281.25 -0.02 (-0.01%)
After hours: 07:47PM EDT
Time period:
28 Mar 2022 - 28 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2023------
27 Mar 2023283.75284.94280.91281.27281.274,269,100
24 Mar 2023282.56284.93280.83283.02283.023,851,000
23 Mar 2023285.26286.11280.22283.91283.916,005,800
22 Mar 2023290.09291.21282.45282.61282.613,723,400
21 Mar 2023291.43292.89287.60289.43289.434,788,200
20 Mar 2023287.43289.83286.61289.26289.263,677,800
17 Mar 2023287.82291.95286.26288.39288.398,340,600
16 Mar 2023287.00288.03285.00286.73286.734,400,200
15 Mar 2023283.95289.16282.67287.97287.974,835,500
14 Mar 2023289.30289.80281.39285.57285.575,116,000
13 Mar 2023283.99292.34282.60286.52286.523,892,100
10 Mar 2023288.56293.16284.10286.31286.314,728,300
09 Mar 2023293.05294.37287.75288.00288.003,248,000
08 Mar 2023289.44292.46288.27291.49291.494,680,300
07 Mar 2023299.06299.06290.42290.70290.704,512,400
06 Mar 2023298.00300.11296.98298.21298.213,763,200
03 Mar 2023294.64298.61293.76298.45298.454,030,300
02 Mar 2023288.46294.11287.27293.02293.024,103,700
01 Mar 2023291.92293.72288.66290.79290.795,905,100
28 Feb 2023295.00298.70294.31296.54296.543,949,500
27 Feb 2023299.36300.49295.04296.01296.013,238,300
24 Feb 2023292.40298.33292.00296.66296.663,713,300
23 Feb 2023296.79299.88294.62299.31299.314,354,500
22 Feb 2023297.55300.40295.09296.30296.305,922,100
21 Feb 2023305.55308.01295.03295.50295.5010,891,800
17 Feb 2023318.68320.60312.95317.95317.954,985,500
16 Feb 2023315.00323.74314.93321.24321.243,169,200
15 Feb 2023315.88321.53315.79320.69320.692,585,500
14 Feb 2023320.61322.96315.67318.43318.433,380,800
13 Feb 2023317.34323.69315.61323.53323.532,432,500
10 Feb 2023313.85317.20312.75316.54316.542,768,800
09 Feb 2023323.10323.89314.83315.55315.553,063,300
08 Feb 2023322.94323.99319.57320.79320.792,777,200
07 Feb 2023324.00327.00320.72325.20325.203,865,500
06 Feb 2023328.99331.01327.46329.27329.272,229,700
03 Feb 2023332.53334.71330.33331.50331.503,389,700
02 Feb 2023333.45341.47332.69339.79339.794,776,600
01 Feb 2023322.39330.55317.64328.09328.093,076,500
31 Jan 2023315.99324.35315.10324.17324.173,526,800
30 Jan 2023315.83318.14313.69314.24314.242,643,100
27 Jan 2023312.02318.24311.33316.69316.692,761,200
26 Jan 2023314.15319.26312.53313.81313.813,555,300
25 Jan 2023315.33318.12311.55317.26317.262,060,400
24 Jan 2023315.12318.10312.63317.69317.692,127,900
23 Jan 2023313.54317.53311.09315.48315.483,237,900
20 Jan 2023310.01315.24307.39315.00315.003,725,100
19 Jan 2023320.34321.34310.63310.88310.885,359,300
18 Jan 2023330.00334.52322.93323.69323.692,952,200
17 Jan 2023330.33335.16327.10327.53327.533,988,900
13 Jan 2023326.49332.39326.00331.21331.212,798,600
12 Jan 2023332.21332.21326.71329.87329.872,481,800
11 Jan 2023322.55329.04322.12329.00329.002,864,800
10 Jan 2023316.30320.73313.96320.63320.632,111,300
09 Jan 2023320.00322.55317.06317.81317.813,466,300
06 Jan 2023316.29318.85309.00317.53317.534,022,500
05 Jan 2023317.83318.08313.23315.47315.472,935,100
04 Jan 2023321.07322.51316.38319.73319.733,560,900
03 Jan 2023317.42319.22311.78315.91315.912,822,400
30 Dec 2022317.49318.17313.02315.86315.862,581,600
29 Dec 2022318.65321.83317.59320.41320.411,559,100
28 Dec 2022320.55321.43315.50315.73315.731,568,200
27 Dec 2022318.41321.55317.51319.55319.551,610,200
23 Dec 2022314.15319.10313.06318.73318.732,064,900
22 Dec 2022316.40316.40310.73316.12316.123,064,400
21 Dec 2022318.05319.59314.74319.36319.362,610,400
20 Dec 2022313.32316.89310.83314.84314.842,632,200
19 Dec 2022319.50321.91316.02317.33317.333,000,600
16 Dec 2022323.43327.94319.24323.34323.349,615,000
15 Dec 2022329.44330.02323.37327.60327.605,056,900
14 Dec 2022330.53339.06329.01333.43333.434,546,000
13 Dec 2022344.35347.25329.96332.89332.895,787,700
12 Dec 2022323.00328.34321.29327.98327.984,900,200
09 Dec 2022321.48324.44319.93320.48320.483,738,800
08 Dec 2022318.55324.52318.55324.09324.093,483,600
07 Dec 2022315.96322.88314.44320.15320.154,038,200
06 Dec 2022319.64321.65314.54317.45317.453,341,500
05 Dec 2022325.15325.52319.54320.08320.085,057,300
02 Dec 2022321.08328.48320.33327.99327.993,644,100
01 Dec 2022326.31329.67324.44327.07327.073,830,100
30 Nov 2022312.93324.19311.50323.99323.9915,106,500
29 Nov 2022316.00320.00315.62315.96315.963,505,600
28 Nov 2022325.06328.80317.85318.92318.924,733,700
25 Nov 2022322.89329.08321.90326.38326.383,393,500
23 Nov 2022326.76327.82320.44321.51321.514,243,400
22 Nov 2022320.00326.82319.38324.88324.886,054,700
21 Nov 2022316.96318.84314.20316.78316.784,069,000
18 Nov 2022314.14316.00310.26313.18313.183,559,300
17 Nov 2022312.00313.68306.15311.44311.443,642,100
16 Nov 2022305.86316.41304.51314.91314.915,249,500
15 Nov 2022304.06316.63303.25311.93311.939,290,400
14 Nov 2022314.36315.98306.34306.92306.926,394,800
11 Nov 2022312.00317.68310.24314.94314.944,945,400
10 Nov 2022297.74314.74297.08311.70311.707,794,000
09 Nov 2022289.00292.50286.26286.75286.753,071,400
08 Nov 2022292.43293.34287.63291.14291.143,371,800
07 Nov 2022286.50291.70282.84290.27290.273,260,200
04 Nov 2022285.89288.84277.50284.03284.034,401,600
03 Nov 2022283.57285.95280.51281.50281.504,823,900
02 Nov 2022295.20300.17288.52288.73288.734,426,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...