Canada markets closed

The Home Depot, Inc. (HD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
342.87-4.50 (-1.30%)
At close: 04:00PM EDT
342.40 -0.47 (-0.14%)
After hours: 06:34PM EDT
Time Period:
Apr 12, 2023 - Apr 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 2024346.12346.12341.51342.87342.872,539,053
Apr 11, 2024351.04351.91345.79347.37347.374,104,700
Apr 10, 2024351.87353.99348.75350.56350.564,805,200
Apr 09, 2024363.63364.45358.73361.42361.423,022,600
Apr 08, 2024358.07362.57357.26362.05362.054,339,600
Apr 05, 2024357.68359.33356.02357.87357.873,243,400
Apr 04, 2024362.61365.00356.91357.68357.684,381,600
Apr 03, 2024362.00362.40359.00359.90359.904,723,000
Apr 02, 2024364.50366.86362.96363.00363.004,650,500
Apr 01, 2024381.47383.14367.84368.03368.034,333,200
Mar 28, 2024387.13387.61379.72383.60383.604,108,200
Mar 27, 2024380.85386.32380.74385.89385.892,536,500
Mar 26, 2024382.41384.26379.40379.93379.932,720,200
Mar 25, 2024389.10389.86382.89383.51383.512,683,900
Mar 22, 2024394.69396.42390.09390.28390.282,910,900
Mar 21, 2024388.41396.87388.29395.20395.204,212,200
Mar 20, 2024379.42384.88376.23384.41384.412,750,400
Mar 19, 2024374.89379.46373.13379.41379.413,493,800
Mar 18, 2024376.49377.60371.14371.91371.913,455,600
Mar 15, 2024374.12378.42372.54373.23373.239,234,500
Mar 14, 2024378.00380.20372.17375.27375.273,877,500
Mar 13, 2024376.03382.71375.78378.99378.993,761,200
Mar 12, 2024372.51375.90372.41374.54374.542,843,800
Mar 11, 2024371.56372.98368.87371.52371.522,833,700
Mar 08, 2024375.00376.62372.10373.35373.352,162,400
Mar 07, 2024377.87380.30375.58376.55376.552,368,500
Mar 06, 2024378.53379.82375.89377.44377.442,496,300
Mar 06, 20242.25 Dividend
Mar 05, 2024380.10380.98377.02378.45376.203,011,600
Mar 04, 2024382.90384.53380.11380.37378.112,619,000
Mar 01, 2024380.36385.10379.83384.45382.162,750,400
Feb 29, 2024378.79381.78378.15380.61378.354,382,800
Feb 28, 2024375.56379.84375.06377.61375.362,282,500
Feb 27, 2024372.66375.80370.61375.56373.332,802,900
Feb 26, 2024373.51374.88370.72371.60369.392,461,000
Feb 23, 2024372.08374.25370.25371.96369.753,398,200
Feb 22, 2024367.44372.96367.15371.34369.133,387,500
Feb 21, 2024360.59365.11358.95364.13361.973,278,900
Feb 20, 2024355.31365.25354.56362.57360.414,830,000
Feb 16, 2024360.68363.99359.15362.35360.203,899,100
Feb 15, 2024358.90361.64356.85361.08358.932,662,800
Feb 14, 2024357.17358.98353.98358.23356.102,998,900
Feb 13, 2024358.47359.43353.88357.59355.463,106,500
Feb 12, 2024364.22368.72364.05365.45363.283,119,700
Feb 09, 2024364.13364.43360.80363.15360.992,389,900
Feb 08, 2024362.86365.65361.65363.72361.562,521,900
Feb 07, 2024358.48363.73357.72362.69360.533,272,200
Feb 06, 2024354.85358.00354.30356.25354.132,045,300
Feb 05, 2024353.66356.07350.76355.14353.032,653,800
Feb 02, 2024354.18359.55350.02357.23355.113,697,600
Feb 01, 2024353.40360.14352.32360.07357.932,439,100
Jan 31, 2024357.92358.98352.35352.96350.863,377,900
Jan 30, 2024354.50358.93354.04357.10354.982,336,500
Jan 29, 2024355.15356.37353.01355.70353.592,732,000
Jan 26, 2024351.47357.05351.02355.30353.193,177,700
Jan 25, 2024352.59352.88348.26350.97348.883,064,200
Jan 24, 2024351.94352.87347.07347.27345.213,474,400
Jan 23, 2024355.85355.88349.06350.78348.693,878,400
Jan 22, 2024359.36361.46355.69356.69354.574,003,700
Jan 19, 2024358.81362.96356.28362.41360.263,233,600
Jan 18, 2024356.12358.71354.03357.90355.772,510,700
Jan 17, 2024356.63359.76354.05355.70353.592,646,100
Jan 16, 2024358.06359.65356.21358.43356.303,669,400
Jan 12, 2024358.53358.53353.43355.71353.601,956,100
Jan 11, 2024357.09361.00353.26356.53354.413,530,400
Jan 10, 2024350.62356.86350.31356.80354.684,109,300
Jan 09, 2024345.81349.11345.25346.19344.132,338,100
Jan 08, 2024343.43348.46343.25347.93345.862,736,200
Jan 05, 2024337.87343.83337.82342.94340.902,664,000
Jan 04, 2024339.93342.92338.54338.59336.583,652,400
Jan 03, 2024342.48342.70336.59338.26336.253,309,600
Jan 02, 2024344.21347.30343.22345.08343.032,833,600
Dec 29, 2023345.83347.55343.02346.55344.4910,325,700
Dec 28, 2023348.50349.04345.80347.36345.292,859,400
Dec 27, 2023349.91350.00347.18348.53346.462,764,300
Dec 26, 2023348.43350.09348.16349.31347.231,585,500
Dec 22, 2023349.04351.34346.69348.59346.522,029,900
Dec 21, 2023351.87352.25347.00348.97346.902,794,200
Dec 20, 2023351.00354.77348.31348.66346.593,259,500
Dec 19, 2023351.46352.96350.40352.07349.984,654,700
Dec 18, 2023353.71354.92350.32350.81348.724,420,500
Dec 15, 2023348.22354.38346.75354.00351.9011,212,800
Dec 14, 2023349.74353.07348.00351.81349.727,594,800
Dec 13, 2023334.90343.84331.91343.40341.365,822,700
Dec 12, 2023330.44334.52330.32333.20331.222,893,400
Dec 11, 2023329.81332.09328.81331.33329.363,520,700
Dec 08, 2023326.00327.28325.06326.47324.532,889,300
Dec 07, 2023326.11327.41324.68326.17324.232,742,300
Dec 06, 2023325.00328.31324.21326.11324.173,030,800
Dec 05, 2023322.00323.92320.01323.50321.583,269,800
Dec 04, 2023319.62325.08318.96324.02322.093,827,900
Dec 01, 2023313.83320.10313.00319.62317.723,613,600
Nov 30, 2023312.54313.76308.59313.49311.634,493,700
Nov 29, 2023314.06314.06310.91311.02309.173,083,800
Nov 29, 20232.09 Dividend
Nov 28, 2023310.71314.58309.39313.34309.403,116,900
Nov 27, 2023310.69312.89309.75310.92307.012,992,600
Nov 24, 2023309.18311.38308.31310.70306.791,259,900
Nov 22, 2023307.39309.86306.48309.20305.312,873,500
Nov 21, 2023305.57306.07302.34305.34301.502,977,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...