Canada markets close in 49 minutes

The Home Depot, Inc. (HD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
287.75-0.64 (-0.22%)
As of 03:11PM EDT. Market open.
Time Period:
Mar 20, 2022 - Mar 20, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 20, 2023287.43289.83286.61287.75287.752,014,027
Mar 17, 2023287.82291.95286.26288.39288.398,340,600
Mar 16, 2023287.00288.03285.00286.73286.734,400,200
Mar 15, 2023283.95289.16282.67287.97287.974,835,500
Mar 14, 2023289.30289.80281.39285.57285.575,116,000
Mar 13, 2023283.99292.34282.60286.52286.523,892,100
Mar 10, 2023288.56293.16284.10286.31286.314,728,300
Mar 09, 2023293.05294.37287.75288.00288.003,248,000
Mar 08, 2023289.44292.46288.27291.49291.494,680,300
Mar 08, 20232.09 Dividend
Mar 07, 2023299.06299.06290.42290.70288.614,512,400
Mar 06, 2023298.00300.11296.98298.21296.073,763,200
Mar 03, 2023294.64298.61293.76298.45296.304,030,300
Mar 02, 2023288.46294.11287.27293.02290.914,103,700
Mar 01, 2023291.92293.72288.66290.79288.705,905,100
Feb 28, 2023295.00298.70294.31296.54294.413,949,500
Feb 27, 2023299.36300.49295.04296.01293.883,238,300
Feb 24, 2023292.40298.33292.00296.66294.533,713,300
Feb 23, 2023296.79299.88294.62299.31297.164,354,500
Feb 22, 2023297.55300.40295.09296.30294.175,922,100
Feb 21, 2023305.55308.01295.03295.50293.3810,891,800
Feb 17, 2023318.68320.60312.95317.95315.664,985,500
Feb 16, 2023315.00323.74314.93321.24318.933,169,200
Feb 15, 2023315.88321.53315.79320.69318.382,585,500
Feb 14, 2023320.61322.96315.67318.43316.143,380,800
Feb 13, 2023317.34323.69315.61323.53321.202,432,500
Feb 10, 2023313.85317.20312.75316.54314.262,768,800
Feb 09, 2023323.10323.89314.83315.55313.283,063,300
Feb 08, 2023322.94323.99319.57320.79318.482,777,200
Feb 07, 2023324.00327.00320.72325.20322.863,865,500
Feb 06, 2023328.99331.01327.46329.27326.902,229,700
Feb 03, 2023332.53334.71330.33331.50329.123,389,700
Feb 02, 2023333.45341.47332.69339.79337.354,776,600
Feb 01, 2023322.39330.55317.64328.09325.733,076,500
Jan 31, 2023315.99324.35315.10324.17321.843,526,800
Jan 30, 2023315.83318.14313.69314.24311.982,643,100
Jan 27, 2023312.02318.24311.33316.69314.412,761,200
Jan 26, 2023314.15319.26312.53313.81311.553,555,300
Jan 25, 2023315.33318.12311.55317.26314.982,060,400
Jan 24, 2023315.12318.10312.63317.69315.412,127,900
Jan 23, 2023313.54317.53311.09315.48313.213,237,900
Jan 20, 2023310.01315.24307.39315.00312.743,725,100
Jan 19, 2023320.34321.34310.63310.88308.645,359,300
Jan 18, 2023330.00334.52322.93323.69321.362,952,200
Jan 17, 2023330.33335.16327.10327.53325.183,988,900
Jan 13, 2023326.49332.39326.00331.21328.832,798,600
Jan 12, 2023332.21332.21326.71329.87327.502,481,800
Jan 11, 2023322.55329.04322.12329.00326.632,864,800
Jan 10, 2023316.30320.73313.96320.63318.322,111,300
Jan 09, 2023320.00322.55317.06317.81315.533,466,300
Jan 06, 2023316.29318.85309.00317.53315.254,022,500
Jan 05, 2023317.83318.08313.23315.47313.202,935,100
Jan 04, 2023321.07322.51316.38319.73317.433,560,900
Jan 03, 2023317.42319.22311.78315.91313.642,822,400
Dec 30, 2022317.49318.17313.02315.86313.592,581,600
Dec 29, 2022318.65321.83317.59320.41318.111,559,100
Dec 28, 2022320.55321.43315.50315.73313.461,568,200
Dec 27, 2022318.41321.55317.51319.55317.251,610,200
Dec 23, 2022314.15319.10313.06318.73316.442,064,900
Dec 22, 2022316.40316.40310.73316.12313.853,064,400
Dec 21, 2022318.05319.59314.74319.36317.062,610,400
Dec 20, 2022313.32316.89310.83314.84312.582,632,200
Dec 19, 2022319.50321.91316.02317.33315.053,000,600
Dec 16, 2022323.43327.94319.24323.34321.029,615,000
Dec 15, 2022329.44330.02323.37327.60325.245,056,900
Dec 14, 2022330.53339.06329.01333.43331.034,546,000
Dec 13, 2022344.35347.25329.96332.89330.505,787,700
Dec 12, 2022323.00328.34321.29327.98325.624,900,200
Dec 09, 2022321.48324.44319.93320.48318.183,738,800
Dec 08, 2022318.55324.52318.55324.09321.763,483,600
Dec 07, 2022315.96322.88314.44320.15317.854,038,200
Dec 06, 2022319.64321.65314.54317.45315.173,341,500
Dec 05, 2022325.15325.52319.54320.08317.785,057,300
Dec 02, 2022321.08328.48320.33327.99325.633,644,100
Dec 01, 2022326.31329.67324.44327.07324.723,830,100
Nov 30, 2022312.93324.19311.50323.99321.6615,106,500
Nov 30, 20221.9 Dividend
Nov 29, 2022316.00320.00315.62315.96311.803,505,600
Nov 28, 2022325.06328.80317.85318.92314.724,733,700
Nov 25, 2022322.89329.08321.90326.38322.083,393,500
Nov 23, 2022326.76327.82320.44321.51317.284,243,400
Nov 22, 2022320.00326.82319.38324.88320.606,054,700
Nov 21, 2022316.96318.84314.20316.78312.614,069,000
Nov 18, 2022314.14316.00310.26313.18309.063,559,300
Nov 17, 2022312.00313.68306.15311.44307.343,642,100
Nov 16, 2022305.86316.41304.51314.91310.775,249,500
Nov 15, 2022304.06316.63303.25311.93307.839,290,400
Nov 14, 2022314.36315.98306.34306.92302.886,394,800
Nov 11, 2022312.00317.68310.24314.94310.804,945,400
Nov 10, 2022297.74314.74297.08311.70307.607,794,000
Nov 09, 2022289.00292.50286.26286.75282.983,071,400
Nov 08, 2022292.43293.34287.63291.14287.313,371,800
Nov 07, 2022286.50291.70282.84290.27286.453,260,200
Nov 04, 2022285.89288.84277.50284.03280.294,401,600
Nov 03, 2022283.57285.95280.51281.50277.804,823,900
Nov 02, 2022295.20300.17288.52288.73284.934,426,400
Nov 01, 2022300.37302.21293.35296.06292.163,309,100
Oct 31, 2022294.41299.28292.55296.13292.234,210,900
Oct 28, 2022290.00299.16290.00298.65294.723,243,100
Oct 27, 2022291.85294.27289.45291.06287.233,041,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...