Canada Markets open in 9 hrs 8 mins

The Home Depot, Inc. (HD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
339.79+11.70 (+3.57%)
At close: 04:00PM EST
339.77 -0.02 (-0.01%)
After hours: 07:59PM EST
Time Period:
Feb 03, 2022 - Feb 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 2023------
Feb 02, 2023333.45341.47332.69339.79339.794,775,700
Feb 01, 2023322.39330.55317.64328.09328.093,076,500
Jan 31, 2023315.99324.35315.10324.17324.173,526,800
Jan 30, 2023315.83318.14313.69314.24314.242,643,100
Jan 27, 2023312.02318.24311.33316.69316.692,760,800
Jan 26, 2023314.15319.26312.53313.81313.813,555,300
Jan 25, 2023315.33318.12311.55317.26317.262,060,400
Jan 24, 2023314.49318.10312.63317.69317.692,127,900
Jan 23, 2023313.54317.53311.09315.48315.483,237,900
Jan 20, 2023310.01315.24307.39315.00315.003,723,700
Jan 19, 2023320.34321.34310.63310.88310.885,359,300
Jan 18, 2023330.00334.52322.93323.69323.692,952,200
Jan 17, 2023330.33335.16327.10327.53327.533,988,900
Jan 13, 2023326.49332.39326.00331.21331.212,798,100
Jan 12, 2023332.21332.21326.71329.87329.872,481,800
Jan 11, 2023322.55329.04322.12329.00329.002,864,800
Jan 10, 2023316.30320.73313.96320.63320.632,111,300
Jan 09, 2023320.00322.55317.06317.81317.813,466,300
Jan 06, 2023316.29318.85309.00317.53317.534,022,000
Jan 05, 2023317.83318.08313.23315.47315.472,935,100
Jan 04, 2023321.07322.51316.38319.73319.733,560,900
Jan 03, 2023317.42319.22311.78315.91315.912,822,400
Dec 30, 2022317.49318.17313.02315.86315.862,580,800
Dec 29, 2022318.65321.83317.59320.41320.411,559,100
Dec 28, 2022320.55321.43315.50315.73315.731,568,200
Dec 27, 2022318.41321.55317.51319.55319.551,610,200
Dec 23, 2022314.15319.10313.06318.73318.732,064,900
Dec 22, 2022316.40316.40310.73316.12316.123,064,400
Dec 21, 2022318.05319.59314.74319.36319.362,610,400
Dec 20, 2022313.32316.89310.83314.84314.842,632,200
Dec 19, 2022319.50321.91316.02317.33317.333,000,600
Dec 16, 2022323.43327.94319.24323.34323.349,615,000
Dec 15, 2022329.44330.02323.37327.60327.605,056,900
Dec 14, 2022330.53339.06329.01333.43333.434,546,000
Dec 13, 2022344.35347.25329.96332.89332.895,787,700
Dec 12, 2022323.00328.34321.29327.98327.984,900,200
Dec 09, 2022321.48324.44319.93320.48320.483,738,800
Dec 08, 2022318.55324.52318.55324.09324.093,483,600
Dec 07, 2022315.96322.88314.44320.15320.154,038,200
Dec 06, 2022319.64321.65314.54317.45317.453,341,500
Dec 05, 2022325.15325.52319.54320.08320.085,057,300
Dec 02, 2022321.08328.48320.33327.99327.993,644,100
Dec 01, 2022326.31329.67324.44327.07327.073,830,100
Nov 30, 2022312.93324.19311.50323.99323.9915,106,500
Nov 29, 2022316.00320.00315.62315.96315.963,505,600
Nov 28, 2022325.06328.80317.85318.92318.924,733,700
Nov 25, 2022322.89329.08321.90326.38326.383,393,500
Nov 23, 2022326.76327.82320.44321.51321.514,243,400
Nov 22, 2022320.00326.82319.38324.88324.886,054,700
Nov 21, 2022316.96318.84314.20316.78316.784,069,000
Nov 18, 2022314.14316.00310.26313.18313.183,559,300
Nov 17, 2022312.00313.68306.15311.44311.443,642,100
Nov 16, 2022305.86316.41304.51314.91314.915,249,500
Nov 15, 2022304.06316.63303.25311.93311.939,290,400
Nov 14, 2022314.36315.98306.34306.92306.926,394,800
Nov 11, 2022312.00317.68310.24314.94314.944,945,400
Nov 10, 2022297.74314.74297.08311.70311.707,794,000
Nov 09, 2022289.00292.50286.26286.75286.753,071,400
Nov 08, 2022292.43293.34287.63291.14291.143,371,800
Nov 07, 2022286.50291.70282.84290.27290.273,260,200
Nov 04, 2022285.89288.84277.50284.03284.034,401,600
Nov 03, 2022283.57285.95280.51281.50281.504,823,900
Nov 02, 2022295.20300.17288.52288.73288.734,426,400
Nov 01, 2022300.37302.21293.35296.06296.063,309,100
Oct 31, 2022294.41299.28292.55296.13296.134,210,900
Oct 28, 2022290.00299.16290.00298.65298.653,243,100
Oct 27, 2022291.85294.27289.45291.06291.063,041,500
Oct 26, 2022290.60291.87286.17290.15290.152,615,000
Oct 25, 2022285.51292.13285.51290.26290.262,791,600
Oct 24, 2022276.97284.47276.97283.26283.262,937,100
Oct 21, 2022268.34275.71268.00275.53275.533,429,100
Oct 20, 2022274.94278.00267.87269.46269.463,959,500
Oct 19, 2022282.47282.77273.02275.49275.494,323,000
Oct 18, 2022287.95289.86283.23285.06285.063,166,500
Oct 17, 2022279.60283.87279.34281.26281.263,426,700
Oct 14, 2022286.64286.64275.95276.43276.432,783,100
Oct 13, 2022274.66284.83268.73282.83282.833,881,600
Oct 12, 2022284.42284.64280.49280.52280.522,258,200
Oct 11, 2022281.10286.20280.90282.89282.892,771,900
Oct 10, 2022283.56284.86280.22282.46282.462,115,400
Oct 07, 2022287.53288.63282.42284.32284.322,406,000
Oct 06, 2022289.56292.97287.77290.39290.392,641,500
Oct 05, 2022286.25292.11285.37289.85289.852,728,000
Oct 04, 2022287.50291.31286.56289.56289.563,641,300
Oct 03, 2022281.00286.06279.55283.70283.703,580,000
Sept 30, 2022277.82281.79274.76275.94275.944,789,100
Sept 29, 2022278.51278.76274.73278.33278.334,518,600
Sept 28, 2022275.22283.50272.71282.19282.195,816,600
Sept 27, 2022269.36273.69266.98268.69268.693,701,000
Sept 26, 2022271.43273.56265.61266.58266.584,181,800
Sept 23, 2022267.89271.30266.32270.94270.943,527,900
Sept 22, 2022271.22271.22267.85269.14269.143,515,800
Sept 21, 2022276.00280.13271.51271.57271.573,173,500
Sept 20, 2022276.88278.78271.37274.17274.172,940,700
Sept 19, 2022273.58281.23273.51280.42280.423,047,200
Sept 16, 2022269.05276.56268.90275.97275.979,535,100
Sept 15, 2022277.89278.01270.54271.54271.543,896,100
Sept 14, 2022279.40279.54273.17276.34276.344,194,400
Sept 13, 2022292.01294.08277.32277.93277.934,797,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...