Singapore markets open in 6 hours 3 minutes
Straits Times Index
3,306.02 +6.02 (+0.18%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
64,067.36 -208.27 (-0.32%) CMC Crypto 200
1,321.26 -39.07 (-2.87%)
The Home Depot, Inc. (HDI.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 330.25 | 333.05 | 329.05 | 332.25 | 332.25 | 943 |
| 20 Jun 2024 | 331.25 | 331.60 | 327.10 | 327.10 | 327.10 | 335 |
| 19 Jun 2024 | 332.45 | 332.45 | 330.15 | 331.40 | 331.40 | 36 |
| 18 Jun 2024 | 324.10 | 324.10 | 324.10 | 324.10 | 324.10 | - |
| 17 Jun 2024 | 324.45 | 325.25 | 322.55 | 324.10 | 324.10 | 582 |
| 14 Jun 2024 | 323.50 | 324.45 | 320.75 | 321.55 | 321.55 | 543 |
| 13 Jun 2024 | 316.00 | 321.05 | 316.00 | 320.35 | 320.35 | 628 |
| 12 Jun 2024 | 312.20 | 321.90 | 312.20 | 318.05 | 318.05 | 1,435 |
| 11 Jun 2024 | 308.35 | 311.90 | 307.30 | 310.50 | 310.50 | 1,174 |
| 10 Jun 2024 | 304.45 | 308.40 | 302.35 | 306.70 | 306.70 | 721 |
| 07 Jun 2024 | 304.80 | 304.80 | 300.05 | 302.75 | 302.75 | 282 |
| 06 Jun 2024 | 303.15 | 305.40 | 302.55 | 302.90 | 302.90 | 155 |
| 05 Jun 2024 | 303.15 | 303.15 | 300.75 | 303.15 | 303.15 | 49 |
| 04 Jun 2024 | 301.55 | 303.00 | 300.35 | 301.45 | 301.45 | 165 |
| 03 Jun 2024 | 308.80 | 310.50 | 303.00 | 303.10 | 303.10 | 394 |
| 31 May 2024 | 303.55 | 305.30 | 303.35 | 305.30 | 305.30 | 168 |
| 30 May 2024 | 300.40 | 303.05 | 298.30 | 303.05 | 303.05 | 230 |
| 30 May 2024 | 2.25 Dividend | |||||
| 29 May 2024 | 302.50 | 302.50 | 300.15 | 300.70 | 298.45 | 158 |
| 28 May 2024 | 298.60 | 303.20 | 297.20 | 302.60 | 300.34 | 1,461 |
| 27 May 2024 | 303.65 | 303.65 | 297.05 | 299.00 | 296.76 | 150 |
| 24 May 2024 | 304.10 | 304.10 | 299.05 | 300.30 | 298.05 | 150 |
| 23 May 2024 | 307.15 | 307.15 | 302.55 | 303.25 | 300.98 | 149 |
| 22 May 2024 | 309.45 | 310.90 | 307.15 | 307.30 | 305.00 | 532 |
| 21 May 2024 | 311.60 | 313.45 | 307.20 | 307.70 | 305.40 | 790 |
| 20 May 2024 | 317.40 | 317.75 | 312.90 | 313.20 | 310.86 | 59 |
| 17 May 2024 | 316.55 | 316.55 | 314.15 | 314.15 | 311.80 | 430 |
| 16 May 2024 | 321.60 | 321.80 | 317.70 | 317.70 | 315.32 | 355 |
| 15 May 2024 | 314.90 | 322.55 | 314.35 | 320.50 | 318.10 | 196 |
| 14 May 2024 | 317.70 | 320.25 | 310.00 | 312.75 | 310.41 | 1,382 |
| 13 May 2024 | 321.35 | 322.55 | 319.50 | 319.50 | 317.11 | 96 |
| 10 May 2024 | 322.75 | 323.90 | 321.05 | 321.40 | 319.00 | 207 |
| 09 May 2024 | 315.90 | 315.90 | 315.90 | 315.90 | 313.54 | 20 |
| 08 May 2024 | 315.45 | 319.00 | 315.45 | 316.30 | 313.93 | 200 |
| 07 May 2024 | 318.45 | 319.60 | 317.10 | 317.30 | 314.93 | 104 |
| 06 May 2024 | 318.45 | 321.15 | 317.15 | 317.15 | 314.78 | 322 |
| 03 May 2024 | 314.10 | 321.60 | 312.10 | 316.60 | 314.23 | 1,729 |
| 02 May 2024 | 311.25 | 313.35 | 310.50 | 311.15 | 308.82 | 736 |
| 30 Apr 2024 | 314.30 | 314.55 | 312.45 | 312.80 | 310.46 | 196 |
| 29 Apr 2024 | 312.90 | 314.80 | 312.00 | 312.65 | 310.31 | 439 |
| 26 Apr 2024 | 309.55 | 313.65 | 308.60 | 312.75 | 310.41 | 405 |
| 25 Apr 2024 | 310.65 | 311.10 | 306.30 | 309.10 | 306.79 | 344 |
| 24 Apr 2024 | 319.65 | 319.65 | 311.75 | 312.00 | 309.67 | 225 |
| 23 Apr 2024 | 316.40 | 317.65 | 314.85 | 316.10 | 313.73 | 627 |
| 22 Apr 2024 | 315.65 | 318.10 | 314.10 | 314.15 | 311.80 | 1,827 |
| 19 Apr 2024 | 310.00 | 314.15 | 310.00 | 313.50 | 311.15 | 306 |
| 18 Apr 2024 | 312.10 | 315.75 | 311.85 | 315.75 | 313.39 | 284 |
| 17 Apr 2024 | 313.70 | 316.75 | 312.60 | 312.60 | 310.26 | 210 |
| 16 Apr 2024 | 317.95 | 318.50 | 315.45 | 316.40 | 314.03 | 299 |
| 15 Apr 2024 | 324.10 | 324.80 | 320.10 | 320.95 | 318.55 | 270 |
| 12 Apr 2024 | 325.30 | 328.35 | 322.45 | 323.55 | 321.13 | 375 |
| 11 Apr 2024 | 327.40 | 328.60 | 323.00 | 324.65 | 322.22 | 575 |
| 10 Apr 2024 | 333.25 | 333.25 | 327.10 | 327.45 | 325.00 | 203 |
| 09 Apr 2024 | 334.15 | 334.15 | 331.45 | 331.70 | 329.22 | 232 |
| 08 Apr 2024 | 330.15 | 332.45 | 328.10 | 332.20 | 329.71 | 780 |
| 05 Apr 2024 | 330.85 | 331.70 | 329.70 | 329.70 | 327.23 | 123 |
| 04 Apr 2024 | 333.00 | 334.65 | 331.45 | 334.45 | 331.95 | 335 |
| 03 Apr 2024 | 338.50 | 338.50 | 333.45 | 334.15 | 331.65 | 257 |
| 02 Apr 2024 | 343.55 | 344.35 | 338.50 | 340.30 | 337.75 | 826 |
| 28 Mar 2024 | 357.80 | 360.20 | 352.40 | 354.80 | 352.15 | 546 |
| 27 Mar 2024 | 352.20 | 355.60 | 352.20 | 354.40 | 351.75 | 101 |
| 26 Mar 2024 | 354.40 | 355.80 | 352.20 | 352.20 | 349.56 | 183 |
| 25 Mar 2024 | 361.20 | 361.20 | 356.00 | 356.00 | 353.34 | 74 |
| 22 Mar 2024 | 365.20 | 367.00 | 362.00 | 362.00 | 359.29 | 374 |
| 21 Mar 2024 | 352.60 | 364.60 | 352.60 | 364.60 | 361.87 | 905 |
| 20 Mar 2024 | 349.40 | 351.00 | 348.20 | 350.20 | 347.58 | 47 |
| 19 Mar 2024 | 343.60 | 347.80 | 342.00 | 347.80 | 345.20 | 163 |
| 18 Mar 2024 | 342.80 | 345.20 | 342.20 | 343.40 | 340.83 | 363 |
| 15 Mar 2024 | 345.00 | 345.80 | 343.00 | 343.00 | 340.43 | 435 |
| 14 Mar 2024 | 346.00 | 351.20 | 344.40 | 345.20 | 342.62 | 607 |
| 13 Mar 2024 | 342.60 | 349.40 | 342.40 | 349.40 | 346.79 | 325 |
| 12 Mar 2024 | 342.60 | 343.60 | 339.40 | 343.60 | 341.03 | 118 |
| 11 Mar 2024 | 342.80 | 342.80 | 339.00 | 340.00 | 337.46 | 509 |
| 08 Mar 2024 | 344.40 | 344.40 | 342.40 | 342.60 | 340.04 | 284 |
| 07 Mar 2024 | 346.00 | 348.20 | 345.00 | 345.00 | 342.42 | 35 |
| 06 Mar 2024 | 346.60 | 348.80 | 345.40 | 347.20 | 344.60 | 176 |
| 06 Mar 2024 | 2.25 Dividend | |||||
| 05 Mar 2024 | 350.20 | 351.00 | 348.20 | 350.20 | 345.35 | 389 |
| 04 Mar 2024 | 357.00 | 357.00 | 351.20 | 351.20 | 346.33 | 279 |
| 01 Mar 2024 | 352.60 | 355.00 | 351.40 | 353.40 | 348.50 | 520 |
| 29 Feb 2024 | 346.40 | 351.20 | 346.40 | 351.00 | 346.14 | 63 |
| 28 Feb 2024 | 345.60 | 349.80 | 344.60 | 349.80 | 344.95 | 351 |
| 27 Feb 2024 | 343.20 | 346.80 | 340.80 | 345.20 | 340.42 | 424 |
| 26 Feb 2024 | 343.60 | 344.40 | 342.20 | 342.80 | 338.05 | 179 |
| 23 Feb 2024 | 343.80 | 344.00 | 341.80 | 343.20 | 338.44 | 193 |
| 22 Feb 2024 | 337.60 | 342.00 | 336.00 | 341.20 | 336.47 | 2,061 |
| 21 Feb 2024 | 333.40 | 337.40 | 332.40 | 335.80 | 331.15 | 573 |
| 20 Feb 2024 | 337.80 | 337.80 | 322.80 | 335.60 | 330.95 | 1,010 |
| 19 Feb 2024 | 338.20 | 338.40 | 334.40 | 338.40 | 333.71 | 363 |
| 16 Feb 2024 | 337.20 | 337.20 | 332.40 | 336.80 | 332.13 | 245 |
| 15 Feb 2024 | 335.40 | 335.40 | 331.60 | 334.00 | 329.37 | 153 |
| 14 Feb 2024 | 335.00 | 337.20 | 330.60 | 332.80 | 328.19 | 702 |
| 13 Feb 2024 | 338.20 | 338.60 | 333.40 | 335.00 | 330.36 | 453 |
| 12 Feb 2024 | 336.20 | 342.20 | 336.20 | 342.20 | 337.46 | 1,411 |
| 09 Feb 2024 | 338.60 | 338.60 | 335.20 | 335.20 | 330.55 | 206 |
| 08 Feb 2024 | 336.80 | 339.00 | 335.60 | 336.20 | 331.54 | 179 |
| 07 Feb 2024 | 331.40 | 336.20 | 331.00 | 336.20 | 331.54 | 286 |
| 06 Feb 2024 | 330.20 | 332.60 | 329.40 | 332.00 | 327.40 | 274 |
| 05 Feb 2024 | 331.60 | 331.80 | 327.00 | 328.40 | 323.85 | 486 |
| 02 Feb 2024 | 331.00 | 331.60 | 326.20 | 329.00 | 324.44 | 481 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.