HD - The Home Depot, Inc.
NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul. 08, 2020 | 247.87 | 249.79 | 246.22 | 249.17 | 249.17 | 2,291,400 |
| Jul. 07, 2020 | 247.37 | 250.78 | 247.07 | 247.35 | 247.35 | 2,927,800 |
| Jul. 06, 2020 | 250.27 | 251.50 | 247.04 | 249.55 | 249.55 | 3,133,800 |
| Jul. 02, 2020 | 251.94 | 252.30 | 247.92 | 248.50 | 248.50 | 3,369,800 |
| Jul. 01, 2020 | 249.65 | 250.33 | 246.93 | 248.15 | 248.15 | 3,677,300 |
| Jun. 30, 2020 | 247.00 | 251.65 | 246.09 | 250.51 | 250.51 | 4,524,600 |
| Jun. 29, 2020 | 242.66 | 246.50 | 240.34 | 246.12 | 246.12 | 3,468,300 |
| Jun. 26, 2020 | 245.35 | 246.10 | 240.25 | 241.01 | 241.01 | 5,002,700 |
| Jun. 25, 2020 | 244.80 | 246.35 | 242.20 | 245.38 | 245.38 | 2,938,400 |
| Jun. 24, 2020 | 247.81 | 250.29 | 242.73 | 246.13 | 246.13 | 3,873,000 |
| Jun. 23, 2020 | 253.00 | 253.44 | 250.13 | 250.31 | 250.31 | 3,105,300 |
| Jun. 22, 2020 | 245.70 | 250.06 | 245.51 | 249.16 | 249.16 | 3,815,200 |
| Jun. 19, 2020 | 253.10 | 254.30 | 246.38 | 246.65 | 246.65 | 11,114,600 |
| Jun. 18, 2020 | 249.36 | 251.75 | 247.13 | 249.21 | 249.21 | 3,347,800 |
| Jun. 17, 2020 | 252.77 | 254.62 | 250.08 | 250.85 | 250.85 | 4,232,400 |
| Jun. 16, 2020 | 249.40 | 251.65 | 242.87 | 249.95 | 249.95 | 5,291,600 |
| Jun. 15, 2020 | 237.62 | 242.22 | 234.31 | 241.36 | 241.36 | 6,250,900 |
| Jun. 12, 2020 | 243.07 | 246.39 | 237.05 | 242.45 | 242.45 | 5,237,300 |
| Jun. 11, 2020 | 248.86 | 250.62 | 238.74 | 239.47 | 239.47 | 6,563,700 |
| Jun. 10, 2020 | 257.45 | 259.29 | 254.22 | 254.45 | 254.45 | 3,589,800 |
| Jun. 09, 2020 | 255.33 | 258.29 | 253.86 | 256.76 | 256.76 | 3,716,100 |
| Jun. 08, 2020 | 252.49 | 256.81 | 252.26 | 256.77 | 256.77 | 3,811,900 |
| Jun. 05, 2020 | 252.34 | 255.85 | 250.38 | 254.90 | 254.90 | 5,054,300 |
| Jun. 04, 2020 | 249.77 | 252.17 | 247.47 | 248.95 | 248.95 | 4,759,400 |
| Jun. 03, 2020 | 251.80 | 252.83 | 250.39 | 251.00 | 251.00 | 4,638,100 |
| Jun. 03, 2020 | 1.5 Dividend | |||||
| Jun. 02, 2020 | 248.63 | 252.72 | 247.00 | 252.71 | 251.21 | 5,301,000 |
| Jun. 01, 2020 | 249.41 | 249.78 | 245.87 | 247.29 | 245.82 | 3,407,800 |
| May 29, 2020 | 245.06 | 249.71 | 244.73 | 248.48 | 247.01 | 5,342,800 |
| May 28, 2020 | 249.52 | 252.23 | 244.43 | 245.14 | 243.68 | 5,259,300 |
| May 27, 2020 | 242.69 | 247.39 | 240.78 | 247.36 | 245.89 | 4,664,800 |
| May 26, 2020 | 248.15 | 248.22 | 242.07 | 242.48 | 241.04 | 4,535,200 |
| May 22, 2020 | 240.70 | 242.34 | 238.66 | 241.88 | 240.44 | 3,041,800 |
| May 21, 2020 | 237.62 | 241.18 | 235.79 | 240.88 | 239.45 | 4,772,700 |
| May 20, 2020 | 242.00 | 242.27 | 234.95 | 238.19 | 236.78 | 7,534,200 |
| May 19, 2020 | 240.45 | 242.46 | 237.80 | 238.10 | 236.69 | 9,387,000 |
| May 18, 2020 | 245.84 | 248.32 | 244.04 | 245.35 | 243.89 | 8,341,300 |
| May 15, 2020 | 232.79 | 243.23 | 232.70 | 239.33 | 237.91 | 16,176,300 |
| May 14, 2020 | 226.37 | 234.66 | 226.20 | 234.48 | 233.09 | 6,434,500 |
| May 13, 2020 | 233.04 | 236.30 | 228.54 | 230.10 | 228.73 | 6,237,200 |
| May 12, 2020 | 238.57 | 239.25 | 232.90 | 232.90 | 231.52 | 4,399,600 |
| May 11, 2020 | 231.77 | 238.77 | 231.25 | 236.56 | 235.16 | 4,376,000 |
| May 08, 2020 | 232.70 | 235.55 | 231.15 | 234.43 | 233.04 | 4,367,200 |
| May 07, 2020 | 226.51 | 231.63 | 226.42 | 229.45 | 228.09 | 4,501,300 |
| May 06, 2020 | 227.37 | 228.44 | 223.80 | 223.92 | 222.59 | 3,321,100 |
| May 05, 2020 | 224.94 | 228.85 | 223.61 | 225.61 | 224.27 | 4,655,200 |
| May 04, 2020 | 216.68 | 222.66 | 215.21 | 221.84 | 220.52 | 4,090,900 |
| May 01, 2020 | 216.77 | 219.70 | 215.77 | 218.57 | 217.27 | 3,819,300 |
| Apr. 30, 2020 | 216.79 | 222.11 | 216.52 | 219.83 | 218.53 | 5,149,500 |
| Apr. 29, 2020 | 221.34 | 224.17 | 219.82 | 221.81 | 220.49 | 4,381,100 |
| Apr. 28, 2020 | 223.99 | 224.22 | 216.91 | 217.63 | 216.34 | 5,080,700 |
| Apr. 27, 2020 | 215.04 | 220.94 | 214.01 | 217.76 | 216.47 | 5,472,800 |
| Apr. 24, 2020 | 204.73 | 212.93 | 203.85 | 212.18 | 210.92 | 5,026,200 |
| Apr. 23, 2020 | 203.32 | 206.97 | 202.19 | 202.32 | 201.12 | 3,565,500 |
| Apr. 22, 2020 | 201.89 | 205.71 | 201.14 | 204.17 | 202.96 | 4,071,400 |
| Apr. 21, 2020 | 200.75 | 204.34 | 199.51 | 200.61 | 199.42 | 4,845,000 |
| Apr. 20, 2020 | 206.13 | 211.03 | 205.36 | 206.05 | 204.83 | 4,753,100 |
| Apr. 17, 2020 | 207.17 | 210.25 | 206.16 | 209.42 | 208.18 | 6,717,600 |
| Apr. 16, 2020 | 199.12 | 202.21 | 196.82 | 199.85 | 198.66 | 7,262,800 |
| Apr. 15, 2020 | 198.67 | 202.24 | 196.61 | 198.48 | 197.30 | 5,693,900 |
| Apr. 14, 2020 | 201.88 | 209.73 | 200.13 | 207.17 | 205.94 | 5,655,400 |
| Apr. 13, 2020 | 200.45 | 200.45 | 195.37 | 198.79 | 197.61 | 4,415,600 |
| Apr. 09, 2020 | 199.80 | 205.99 | 196.50 | 201.53 | 200.33 | 7,125,700 |
| Apr. 08, 2020 | 194.21 | 196.77 | 191.54 | 194.82 | 193.66 | 6,094,700 |
| Apr. 07, 2020 | 202.92 | 204.11 | 191.85 | 192.29 | 191.15 | 6,438,800 |
| Apr. 06, 2020 | 188.00 | 192.41 | 185.13 | 191.33 | 190.19 | 7,454,000 |
| Apr. 03, 2020 | 179.56 | 181.35 | 174.94 | 178.70 | 177.64 | 7,299,800 |
| Apr. 02, 2020 | 174.95 | 182.72 | 174.00 | 181.31 | 180.23 | 6,353,900 |
| Apr. 01, 2020 | 175.91 | 182.76 | 175.00 | 178.63 | 177.57 | 7,858,200 |
| Mar. 31, 2020 | 194.80 | 195.49 | 185.45 | 186.71 | 185.60 | 7,335,400 |
| Mar. 30, 2020 | 190.57 | 198.20 | 187.61 | 196.10 | 194.94 | 6,936,700 |
| Mar. 27, 2020 | 188.49 | 196.38 | 186.50 | 190.55 | 189.42 | 7,121,700 |
| Mar. 26, 2020 | 183.49 | 198.20 | 182.50 | 195.21 | 194.05 | 10,170,300 |
| Mar. 25, 2020 | 184.42 | 191.55 | 180.00 | 181.76 | 180.68 | 11,497,400 |
| Mar. 24, 2020 | 173.39 | 185.67 | 172.01 | 184.72 | 183.62 | 14,676,600 |
| Mar. 23, 2020 | 150.06 | 164.93 | 146.34 | 162.39 | 161.43 | 12,241,600 |
| Mar. 20, 2020 | 162.78 | 170.22 | 151.81 | 152.15 | 151.25 | 12,602,400 |
| Mar. 19, 2020 | 153.16 | 162.91 | 142.00 | 161.13 | 160.17 | 13,499,100 |
| Mar. 18, 2020 | 159.80 | 162.33 | 140.63 | 155.63 | 154.71 | 14,681,900 |
| Mar. 17, 2020 | 168.21 | 174.78 | 155.30 | 173.64 | 172.61 | 16,234,400 |
| Mar. 16, 2020 | 181.97 | 186.10 | 163.11 | 164.96 | 163.98 | 12,536,600 |
| Mar. 13, 2020 | 200.45 | 205.82 | 190.00 | 205.67 | 204.45 | 10,292,300 |
| Mar. 12, 2020 | 195.41 | 206.58 | 184.84 | 190.59 | 189.46 | 10,928,700 |
| Mar. 11, 2020 | 217.30 | 219.15 | 210.50 | 212.89 | 211.63 | 7,253,900 |
| Mar. 11, 2020 | 1.5 Dividend | |||||
| Mar. 10, 2020 | 217.21 | 225.83 | 211.00 | 225.70 | 222.87 | 7,206,600 |
| Mar. 09, 2020 | 213.87 | 216.18 | 207.25 | 210.46 | 207.82 | 10,120,500 |
| Mar. 06, 2020 | 227.57 | 230.29 | 222.25 | 228.51 | 225.64 | 7,399,900 |
| Mar. 05, 2020 | 236.60 | 239.61 | 233.15 | 234.81 | 231.86 | 6,473,900 |
| Mar. 04, 2020 | 233.01 | 241.32 | 231.80 | 241.08 | 238.06 | 6,770,000 |
| Mar. 03, 2020 | 230.03 | 235.82 | 225.57 | 227.94 | 225.08 | 8,432,500 |
| Mar. 02, 2020 | 219.98 | 230.00 | 218.49 | 229.94 | 227.06 | 7,150,800 |
| Feb. 28, 2020 | 218.63 | 221.06 | 212.33 | 217.84 | 215.11 | 11,814,700 |
| Feb. 27, 2020 | 231.07 | 234.82 | 224.57 | 224.73 | 221.91 | 7,610,700 |
| Feb. 26, 2020 | 239.10 | 241.04 | 234.32 | 235.28 | 232.33 | 6,963,000 |
| Feb. 25, 2020 | 246.10 | 246.97 | 236.48 | 237.38 | 234.40 | 8,061,500 |
| Feb. 24, 2020 | 238.48 | 243.11 | 237.70 | 239.70 | 236.69 | 5,350,100 |
| Feb. 21, 2020 | 246.50 | 247.36 | 244.00 | 245.34 | 242.26 | 3,881,100 |
| Feb. 20, 2020 | 243.69 | 247.12 | 242.15 | 247.02 | 243.92 | 3,701,800 |
| Feb. 19, 2020 | 244.91 | 245.50 | 243.01 | 243.64 | 240.58 | 2,713,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.