Singapore markets open in 7 hours 39 minutes
Straits Times Index
2,537.39+8.98(+0.36%)S&P 500
3,465.39+11.90(+0.34%)Dow
28,335.57-28.13(-0.10%)
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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Oct 2020 | 282.38 | 283.19 | 279.55 | 283.00 | 283.00 | 1,750,600 |
| 22 Oct 2020 | 283.93 | 285.68 | 280.65 | 281.16 | 281.16 | 2,787,000 |
| 21 Oct 2020 | 285.39 | 288.02 | 283.28 | 284.51 | 284.51 | 2,304,500 |
| 20 Oct 2020 | 285.14 | 289.79 | 284.13 | 286.04 | 286.04 | 2,281,500 |
| 19 Oct 2020 | 289.76 | 290.11 | 283.38 | 283.73 | 283.73 | 2,428,100 |
| 16 Oct 2020 | 288.25 | 292.65 | 287.25 | 287.66 | 287.66 | 3,108,600 |
| 15 Oct 2020 | 284.12 | 290.25 | 283.12 | 287.54 | 287.54 | 2,699,400 |
| 14 Oct 2020 | 289.51 | 290.30 | 285.15 | 287.09 | 287.09 | 2,221,000 |
| 13 Oct 2020 | 285.70 | 290.77 | 285.70 | 290.36 | 290.36 | 2,699,900 |
| 12 Oct 2020 | 287.39 | 288.33 | 286.06 | 286.91 | 286.91 | 2,411,900 |
| 09 Oct 2020 | 285.47 | 287.28 | 284.09 | 285.92 | 285.92 | 2,240,100 |
| 08 Oct 2020 | 283.84 | 284.95 | 281.17 | 284.52 | 284.52 | 2,256,200 |
| 07 Oct 2020 | 280.85 | 284.00 | 280.00 | 282.79 | 282.79 | 3,423,700 |
| 06 Oct 2020 | 282.50 | 283.00 | 275.77 | 276.47 | 276.47 | 2,992,500 |
| 05 Oct 2020 | 280.92 | 282.42 | 279.70 | 282.10 | 282.10 | 2,330,700 |
| 02 Oct 2020 | 274.94 | 281.08 | 274.10 | 279.31 | 279.31 | 2,943,600 |
| 01 Oct 2020 | 279.44 | 280.00 | 275.85 | 277.62 | 277.62 | 2,696,900 |
| 30 Sep 2020 | 273.48 | 279.92 | 272.52 | 277.71 | 277.71 | 4,778,800 |
| 29 Sep 2020 | 273.40 | 273.84 | 271.11 | 272.11 | 272.11 | 2,048,900 |
| 28 Sep 2020 | 271.93 | 274.22 | 270.30 | 272.33 | 272.33 | 3,061,100 |
| 25 Sep 2020 | 264.19 | 270.15 | 263.92 | 268.55 | 268.55 | 2,457,700 |
| 24 Sep 2020 | 265.71 | 269.70 | 263.88 | 265.70 | 265.70 | 3,095,600 |
| 23 Sep 2020 | 275.42 | 276.62 | 264.69 | 266.55 | 266.55 | 4,467,600 |
| 22 Sep 2020 | 271.68 | 273.52 | 270.63 | 273.31 | 273.31 | 2,972,000 |
| 21 Sep 2020 | 271.87 | 272.90 | 266.53 | 272.35 | 272.35 | 3,548,000 |
| 18 Sep 2020 | 278.41 | 279.83 | 270.81 | 275.19 | 275.19 | 6,072,900 |
| 17 Sep 2020 | 277.91 | 282.72 | 276.96 | 279.96 | 279.96 | 3,166,600 |
| 16 Sep 2020 | 285.61 | 286.58 | 280.68 | 281.63 | 281.63 | 3,379,100 |
| 15 Sep 2020 | 283.04 | 286.70 | 282.38 | 285.58 | 285.58 | 4,174,900 |
| 14 Sep 2020 | 278.55 | 282.46 | 278.02 | 280.65 | 280.65 | 3,055,800 |
| 11 Sep 2020 | 273.98 | 277.98 | 273.46 | 276.33 | 276.33 | 3,729,200 |
| 10 Sep 2020 | 278.01 | 280.98 | 271.17 | 272.70 | 272.70 | 3,156,300 |
| 09 Sep 2020 | 272.46 | 279.74 | 271.75 | 277.04 | 277.04 | 4,754,700 |
| 08 Sep 2020 | 267.11 | 271.04 | 262.81 | 269.26 | 269.26 | 5,241,200 |
| 04 Sep 2020 | 275.55 | 276.77 | 264.67 | 269.66 | 269.66 | 5,253,500 |
| 03 Sep 2020 | 287.30 | 287.70 | 272.17 | 274.63 | 274.63 | 5,380,100 |
| 02 Sep 2020 | 284.85 | 288.04 | 283.60 | 287.20 | 287.20 | 3,464,600 |
| 02 Sep 2020 | 1.5 Dividend | |||||
| 01 Sep 2020 | 284.03 | 286.68 | 283.50 | 285.94 | 284.44 | 3,238,100 |
| 31 Aug 2020 | 285.00 | 286.69 | 282.87 | 285.04 | 283.54 | 4,105,400 |
| 28 Aug 2020 | 288.31 | 288.83 | 284.77 | 286.29 | 284.79 | 3,100,100 |
| 27 Aug 2020 | 292.22 | 292.95 | 286.56 | 288.63 | 287.12 | 3,430,900 |
| 26 Aug 2020 | 287.73 | 292.12 | 286.27 | 291.93 | 290.40 | 4,001,900 |
| 25 Aug 2020 | 287.27 | 287.48 | 283.89 | 286.13 | 284.63 | 2,854,500 |
| 24 Aug 2020 | 284.99 | 286.85 | 281.92 | 286.75 | 285.25 | 4,430,900 |
| 21 Aug 2020 | 279.97 | 283.55 | 278.42 | 283.23 | 281.74 | 5,519,100 |
| 20 Aug 2020 | 280.54 | 281.91 | 279.44 | 280.68 | 279.21 | 3,530,000 |
| 19 Aug 2020 | 287.46 | 287.97 | 281.93 | 282.86 | 281.38 | 4,986,800 |
| 18 Aug 2020 | 288.90 | 290.58 | 283.04 | 285.00 | 283.50 | 6,934,300 |
| 17 Aug 2020 | 284.40 | 289.22 | 283.57 | 288.24 | 286.73 | 5,584,400 |
| 14 Aug 2020 | 281.14 | 282.00 | 279.19 | 280.55 | 279.08 | 2,490,400 |
| 13 Aug 2020 | 281.16 | 282.65 | 279.74 | 281.66 | 280.18 | 2,202,400 |
| 12 Aug 2020 | 279.75 | 282.97 | 276.96 | 281.58 | 280.10 | 3,870,000 |
| 11 Aug 2020 | 277.69 | 279.37 | 274.41 | 274.92 | 273.48 | 3,321,300 |
| 10 Aug 2020 | 272.42 | 275.00 | 271.80 | 274.73 | 273.29 | 2,393,100 |
| 07 Aug 2020 | 270.61 | 274.92 | 269.81 | 271.64 | 270.22 | 2,845,200 |
| 06 Aug 2020 | 266.60 | 270.44 | 266.53 | 269.37 | 267.96 | 2,203,400 |
| 05 Aug 2020 | 268.39 | 268.39 | 265.89 | 267.48 | 266.08 | 1,963,900 |
| 04 Aug 2020 | 266.63 | 267.89 | 263.84 | 267.87 | 266.46 | 2,224,000 |
| 03 Aug 2020 | 266.73 | 268.58 | 265.67 | 266.18 | 264.78 | 2,363,500 |
| 31 Jul 2020 | 265.00 | 267.17 | 260.61 | 265.49 | 264.10 | 3,640,600 |
| 30 Jul 2020 | 263.34 | 267.35 | 261.55 | 266.31 | 264.91 | 2,347,800 |
| 29 Jul 2020 | 264.80 | 267.11 | 264.17 | 264.66 | 263.27 | 2,874,100 |
| 28 Jul 2020 | 268.56 | 269.07 | 264.67 | 265.28 | 263.89 | 2,227,000 |
| 27 Jul 2020 | 265.09 | 268.68 | 265.09 | 267.42 | 266.02 | 2,412,500 |
| 24 Jul 2020 | 265.04 | 266.89 | 262.99 | 265.31 | 263.92 | 2,984,500 |
| 23 Jul 2020 | 267.80 | 267.80 | 261.80 | 263.81 | 262.43 | 2,680,100 |
| 22 Jul 2020 | 262.59 | 265.59 | 262.00 | 265.17 | 263.78 | 2,750,000 |
| 21 Jul 2020 | 261.62 | 263.87 | 260.72 | 262.42 | 261.04 | 2,440,500 |
| 20 Jul 2020 | 259.04 | 261.20 | 258.02 | 260.17 | 258.81 | 2,451,100 |
| 17 Jul 2020 | 260.03 | 260.65 | 257.72 | 260.38 | 259.01 | 3,091,300 |
| 16 Jul 2020 | 256.76 | 260.50 | 256.00 | 258.08 | 256.73 | 2,511,200 |
| 15 Jul 2020 | 260.14 | 261.29 | 255.15 | 257.80 | 256.45 | 4,343,700 |
| 14 Jul 2020 | 249.00 | 258.18 | 248.46 | 257.79 | 256.44 | 4,614,200 |
| 13 Jul 2020 | 251.92 | 257.86 | 249.09 | 249.62 | 248.31 | 4,437,500 |
| 10 Jul 2020 | 248.29 | 250.33 | 246.64 | 250.11 | 248.80 | 2,745,300 |
| 09 Jul 2020 | 249.66 | 250.51 | 246.35 | 247.96 | 246.66 | 2,994,700 |
| 08 Jul 2020 | 247.87 | 249.79 | 246.22 | 249.17 | 247.86 | 2,294,000 |
| 07 Jul 2020 | 247.37 | 250.78 | 247.07 | 247.35 | 246.05 | 2,927,800 |
| 06 Jul 2020 | 250.27 | 251.50 | 247.04 | 249.55 | 248.24 | 3,133,800 |
| 02 Jul 2020 | 251.94 | 252.30 | 247.92 | 248.50 | 247.20 | 3,369,800 |
| 01 Jul 2020 | 249.65 | 250.33 | 246.93 | 248.15 | 246.85 | 3,677,300 |
| 30 Jun 2020 | 247.00 | 251.65 | 246.09 | 250.51 | 249.20 | 4,524,600 |
| 29 Jun 2020 | 242.66 | 246.50 | 240.34 | 246.12 | 244.83 | 3,468,300 |
| 26 Jun 2020 | 245.35 | 246.10 | 240.25 | 241.01 | 239.75 | 5,002,700 |
| 25 Jun 2020 | 244.80 | 246.35 | 242.20 | 245.38 | 244.09 | 2,938,400 |
| 24 Jun 2020 | 247.81 | 250.29 | 242.73 | 246.13 | 244.84 | 3,873,000 |
| 23 Jun 2020 | 253.00 | 253.44 | 250.13 | 250.31 | 249.00 | 3,105,300 |
| 22 Jun 2020 | 245.70 | 250.06 | 245.51 | 249.16 | 247.85 | 3,815,200 |
| 19 Jun 2020 | 253.10 | 254.30 | 246.38 | 246.65 | 245.36 | 11,114,600 |
| 18 Jun 2020 | 249.36 | 251.75 | 247.13 | 249.21 | 247.90 | 3,347,800 |
| 17 Jun 2020 | 252.77 | 254.62 | 250.08 | 250.85 | 249.53 | 4,232,400 |
| 16 Jun 2020 | 249.40 | 251.65 | 242.87 | 249.95 | 248.64 | 5,291,600 |
| 15 Jun 2020 | 237.62 | 242.22 | 234.31 | 241.36 | 240.09 | 6,250,900 |
| 12 Jun 2020 | 243.07 | 246.39 | 237.05 | 242.45 | 241.18 | 5,237,300 |
| 11 Jun 2020 | 248.86 | 250.62 | 238.74 | 239.47 | 238.21 | 6,563,700 |
| 10 Jun 2020 | 257.45 | 259.29 | 254.22 | 254.45 | 253.12 | 3,589,800 |
| 09 Jun 2020 | 255.33 | 258.29 | 253.86 | 256.76 | 255.41 | 3,716,100 |
| 08 Jun 2020 | 252.49 | 256.81 | 252.26 | 256.77 | 255.42 | 3,811,900 |
| 05 Jun 2020 | 252.34 | 255.85 | 250.38 | 254.90 | 253.56 | 5,054,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
