Canada Markets close in 3 hrs 16 mins

The Home Depot, Inc. (HD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
356.38+1.37 (+0.39%)
As of 12:44PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 19, 2021356.94357.33354.45356.38356.381,067,510
Oct. 18, 2021349.00355.95349.00355.01355.013,487,500
Oct. 15, 2021346.54350.95345.75350.41350.413,472,400
Oct. 14, 2021340.53344.37340.10344.05344.052,824,300
Oct. 13, 2021337.32340.24336.55338.28338.282,477,400
Oct. 12, 2021339.14341.05337.40337.80337.802,960,300
Oct. 11, 2021335.60340.86334.60336.97336.972,589,100
Oct. 08, 2021333.00335.41330.88334.34334.342,912,200
Oct. 07, 2021333.50339.22332.86337.48337.482,789,500
Oct. 06, 2021328.16330.65325.40330.36330.362,226,800
Oct. 05, 2021326.90332.19326.33329.48329.482,514,300
Oct. 04, 2021328.50330.61324.16326.47326.472,919,900
Oct. 01, 2021328.15332.73324.58329.86329.862,814,200
Sep. 30, 2021338.24338.71327.63328.26328.264,255,000
Sep. 29, 2021333.36338.88333.36336.93336.932,424,000
Sep. 28, 2021341.37341.37332.46333.80333.803,304,100
Sep. 27, 2021336.87343.74336.87341.41341.412,966,100
Sep. 24, 2021336.78337.84335.55337.49337.492,004,900
Sep. 23, 2021337.84339.52335.60335.91335.912,426,600
Sep. 22, 2021335.85339.00333.46335.93335.932,872,800
Sep. 21, 2021333.03336.97332.00334.22334.223,171,100
Sep. 20, 2021331.83335.39328.43331.21331.214,036,600
Sep. 17, 2021334.95339.65334.95335.67335.677,098,400
Sep. 16, 2021334.72337.84334.17336.39336.393,043,800
Sep. 15, 2021333.36334.67330.10333.37333.372,875,500
Sep. 14, 2021336.03337.49332.42333.12333.122,857,200
Sep. 13, 2021334.95337.15332.75335.45335.453,908,700
Sep. 10, 2021334.00335.23331.45331.95331.953,178,200
Sep. 09, 2021332.45333.73330.87331.77331.773,011,900
Sep. 08, 2021328.95331.93327.63331.58331.582,219,500
Sep. 07, 2021331.03332.56326.90328.95328.952,555,200
Sep. 03, 2021325.33330.90325.16330.34330.342,774,800
Sep. 02, 2021325.03328.18323.70327.74327.743,109,000
Sep. 01, 2021325.56325.78320.28323.64323.643,339,100
Sep. 01, 20211.65 Dividend
Aug. 31, 2021327.00328.27323.62326.18324.534,183,100
Aug. 30, 2021325.91329.50325.21327.10325.452,926,900
Aug. 27, 2021320.88324.05319.65323.38321.742,984,900
Aug. 26, 2021323.21324.99321.00321.48319.852,952,300
Aug. 25, 2021324.15326.56323.11323.88322.242,586,900
Aug. 24, 2021328.76328.84324.51324.90323.262,359,500
Aug. 23, 2021330.00330.53327.38327.74326.082,792,700
Aug. 20, 2021322.64329.68322.47329.24327.572,929,200
Aug. 19, 2021318.79325.19317.80322.90321.272,974,700
Aug. 18, 2021319.34327.86319.00321.55319.924,880,600
Aug. 17, 2021321.00323.59316.61320.75319.139,322,800
Aug. 16, 2021330.71335.63327.97335.05333.363,496,300
Aug. 13, 2021333.86335.80330.98331.32329.642,216,300
Aug. 12, 2021337.35338.17332.28334.02332.332,554,200
Aug. 11, 2021333.80338.55333.40337.00335.303,258,600
Aug. 10, 2021328.67333.24327.15331.48329.801,868,100
Aug. 09, 2021329.23331.07327.32328.76327.101,995,300
Aug. 06, 2021334.69335.71329.12329.84328.172,656,600
Aug. 05, 2021331.96336.00331.09333.11331.422,284,000
Aug. 04, 2021330.69331.92329.39330.31328.641,783,700
Aug. 03, 2021328.35333.01328.03331.94330.262,405,900
Aug. 02, 2021330.00330.00326.42327.22325.562,016,400
Jul. 30, 2021326.85330.11326.34328.19326.532,381,200
Jul. 29, 2021326.49328.56325.44327.43325.772,172,400
Jul. 28, 2021326.42329.33324.71325.52323.872,376,200
Jul. 27, 2021331.79331.88326.06327.26325.602,910,300
Jul. 26, 2021330.07331.56326.88331.18329.502,752,000
Jul. 23, 2021329.47333.45327.94332.84331.162,786,400
Jul. 22, 2021327.94327.97325.33326.66325.012,208,100
Jul. 21, 2021327.60328.47324.97326.36324.712,832,600
Jul. 20, 2021318.50326.13318.27325.35323.704,251,700
Jul. 19, 2021317.99319.00314.91318.87317.263,752,600
Jul. 16, 2021324.00326.28321.40321.54319.913,623,700
Jul. 15, 2021317.38322.96317.36322.71321.082,603,900
Jul. 14, 2021318.75320.06318.01319.22317.613,381,600
Jul. 13, 2021322.44323.29316.83317.05315.453,213,800
Jul. 12, 2021321.07324.00320.53321.74320.112,521,800
Jul. 09, 2021320.54323.31320.18322.09320.462,587,400
Jul. 08, 2021319.07320.33314.80318.54316.933,663,000
Jul. 07, 2021318.49324.42318.25323.48321.842,939,900
Jul. 06, 2021322.83323.83316.80319.26317.653,109,500
Jul. 02, 2021322.53323.12321.35322.70321.072,201,600
Jul. 01, 2021319.91321.69318.50321.54319.912,578,000
Jun. 30, 2021317.94320.29317.69318.89317.283,061,500
Jun. 29, 2021315.79320.30315.56318.24316.633,150,100
Jun. 28, 2021313.66315.27311.37314.28312.692,635,400
Jun. 25, 2021312.24315.46311.55313.63312.0411,733,500
Jun. 24, 2021313.12314.84311.67311.84310.262,649,200
Jun. 23, 2021312.02313.66310.63311.67310.092,564,500
Jun. 22, 2021309.13314.91308.30312.71311.134,418,400
Jun. 21, 2021305.25308.72304.87307.60306.043,774,200
Jun. 18, 2021299.25303.83298.40302.61301.088,792,700
Jun. 17, 2021303.05305.21300.03303.12301.594,481,100
Jun. 16, 2021306.69307.35301.17302.78301.254,492,500
Jun. 15, 2021308.75308.95303.49306.45304.905,270,600
Jun. 14, 2021308.93310.06306.22309.32307.763,393,500
Jun. 11, 2021309.27311.24308.35310.77309.202,785,100
Jun. 10, 2021307.65309.65306.14308.31306.753,286,300
Jun. 09, 2021311.45312.98306.90307.34305.793,603,700
Jun. 08, 2021311.27312.29308.98310.90309.332,913,500
Jun. 07, 2021311.12312.33307.88309.96308.393,974,800
Jun. 04, 2021312.11313.45309.35311.01309.442,638,700
Jun. 03, 2021311.00312.93309.69311.43309.852,652,500
Jun. 02, 2021315.48316.98312.41313.23311.653,380,100
Jun. 02, 20211.65 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...