The Home Depot, Inc. (HD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2022 | - | - | - | - | - | - |
| May 16, 2022 | 294.08 | 299.57 | 289.79 | 295.99 | 295.99 | 4,259,600 |
| May 13, 2022 | 289.95 | 299.42 | 288.45 | 296.03 | 296.03 | 3,941,000 |
| May 12, 2022 | 281.57 | 293.18 | 280.63 | 289.69 | 289.69 | 4,447,700 |
| May 11, 2022 | 291.45 | 293.33 | 282.57 | 282.96 | 282.96 | 3,880,500 |
| May 10, 2022 | 298.46 | 301.07 | 287.66 | 291.16 | 291.16 | 4,392,900 |
| May 09, 2022 | 290.28 | 300.74 | 288.50 | 297.03 | 297.03 | 5,243,600 |
| May 06, 2022 | 296.30 | 296.75 | 289.41 | 294.31 | 294.31 | 4,322,100 |
| May 05, 2022 | 311.00 | 311.36 | 293.71 | 299.11 | 299.11 | 4,959,600 |
| May 04, 2022 | 304.08 | 315.75 | 302.93 | 315.31 | 315.31 | 4,021,300 |
| May 03, 2022 | 305.69 | 309.00 | 303.02 | 304.96 | 304.96 | 3,336,600 |
| May 02, 2022 | 301.99 | 308.79 | 299.91 | 306.97 | 306.97 | 4,233,900 |
| Apr 29, 2022 | 308.15 | 311.72 | 299.71 | 300.40 | 300.40 | 4,875,500 |
| Apr 28, 2022 | 304.75 | 314.54 | 303.01 | 311.76 | 311.76 | 4,149,500 |
| Apr 27, 2022 | 301.30 | 306.42 | 299.12 | 301.60 | 301.60 | 3,446,200 |
| Apr 26, 2022 | 302.25 | 307.56 | 299.72 | 299.96 | 299.96 | 3,415,200 |
| Apr 25, 2022 | 300.00 | 305.16 | 296.27 | 304.94 | 304.94 | 4,396,900 |
| Apr 22, 2022 | 309.82 | 309.82 | 299.78 | 300.11 | 300.11 | 4,043,200 |
| Apr 21, 2022 | 317.00 | 318.40 | 309.74 | 310.36 | 310.36 | 3,014,200 |
| Apr 20, 2022 | 311.00 | 316.10 | 309.75 | 315.14 | 315.14 | 4,720,800 |
| Apr 19, 2022 | 300.61 | 308.13 | 299.81 | 307.80 | 307.80 | 3,389,700 |
| Apr 18, 2022 | 303.00 | 306.29 | 298.72 | 300.21 | 300.21 | 3,192,400 |
| Apr 14, 2022 | 310.83 | 312.25 | 304.33 | 304.52 | 304.52 | 4,569,200 |
| Apr 13, 2022 | 306.11 | 311.70 | 305.72 | 310.42 | 310.42 | 3,185,300 |
| Apr 12, 2022 | 309.44 | 313.29 | 305.10 | 306.29 | 306.29 | 4,122,600 |
| Apr 11, 2022 | 307.81 | 314.17 | 305.93 | 306.72 | 306.72 | 4,100,600 |
| Apr 08, 2022 | 301.46 | 312.29 | 301.28 | 311.11 | 311.11 | 5,741,900 |
| Apr 07, 2022 | 296.79 | 304.59 | 293.59 | 302.75 | 302.75 | 5,241,000 |
| Apr 06, 2022 | 298.09 | 300.66 | 294.99 | 298.54 | 298.54 | 6,499,900 |
| Apr 05, 2022 | 306.26 | 309.10 | 302.21 | 304.86 | 304.86 | 4,376,100 |
| Apr 04, 2022 | 301.49 | 306.48 | 299.57 | 305.58 | 305.58 | 4,659,500 |
| Apr 01, 2022 | 300.50 | 303.37 | 298.90 | 301.89 | 301.89 | 5,554,600 |
| Mar 31, 2022 | 306.21 | 307.96 | 298.89 | 299.33 | 299.33 | 11,044,600 |
| Mar 30, 2022 | 313.11 | 315.24 | 306.10 | 308.46 | 308.46 | 7,223,800 |
| Mar 29, 2022 | 316.91 | 321.00 | 312.92 | 317.71 | 317.71 | 5,306,100 |
| Mar 28, 2022 | 311.00 | 314.35 | 309.23 | 314.28 | 314.28 | 3,936,600 |
| Mar 25, 2022 | 318.48 | 318.80 | 308.30 | 310.68 | 310.68 | 5,176,500 |
| Mar 24, 2022 | 317.15 | 319.40 | 314.30 | 315.78 | 315.78 | 4,599,900 |
| Mar 23, 2022 | 326.90 | 328.19 | 315.85 | 317.05 | 317.05 | 5,207,700 |
| Mar 22, 2022 | 329.32 | 331.30 | 324.01 | 329.73 | 329.73 | 4,852,800 |
| Mar 21, 2022 | 338.04 | 340.69 | 327.08 | 329.37 | 329.37 | 4,521,200 |
| Mar 18, 2022 | 333.63 | 340.74 | 332.31 | 340.74 | 340.74 | 9,409,600 |
| Mar 17, 2022 | 329.14 | 336.36 | 327.84 | 336.36 | 336.36 | 3,123,200 |
| Mar 16, 2022 | 331.58 | 333.95 | 324.23 | 330.91 | 330.91 | 3,942,400 |
| Mar 15, 2022 | 320.35 | 330.18 | 320.33 | 328.54 | 328.54 | 3,775,300 |
| Mar 14, 2022 | 322.91 | 324.00 | 316.21 | 318.36 | 318.36 | 3,604,200 |
| Mar 11, 2022 | 319.28 | 321.79 | 316.23 | 316.79 | 316.79 | 2,973,300 |
| Mar 10, 2022 | 314.36 | 318.26 | 308.75 | 317.94 | 317.94 | 3,895,200 |
| Mar 09, 2022 | 320.00 | 322.46 | 316.92 | 317.20 | 317.20 | 4,443,600 |
| Mar 08, 2022 | 319.75 | 328.49 | 315.95 | 316.74 | 316.74 | 5,092,500 |
| Mar 07, 2022 | 324.26 | 329.60 | 320.11 | 322.77 | 322.77 | 4,670,000 |
| Mar 04, 2022 | 322.21 | 326.66 | 319.51 | 324.26 | 324.26 | 3,630,900 |
| Mar 03, 2022 | 329.19 | 330.68 | 322.83 | 324.36 | 324.36 | 3,858,400 |
| Mar 02, 2022 | 321.06 | 331.19 | 319.68 | 327.37 | 327.37 | 5,645,600 |
| Mar 01, 2022 | 314.59 | 322.43 | 313.76 | 320.25 | 320.25 | 5,640,900 |
| Feb 28, 2022 | 312.97 | 316.08 | 310.48 | 315.83 | 315.83 | 5,735,100 |
| Feb 25, 2022 | 313.18 | 317.44 | 307.57 | 316.65 | 316.65 | 6,510,600 |
| Feb 24, 2022 | 300.00 | 313.44 | 299.29 | 313.24 | 313.24 | 8,416,700 |
| Feb 23, 2022 | 319.32 | 320.40 | 307.10 | 308.45 | 308.45 | 11,026,000 |
| Feb 22, 2022 | 335.09 | 336.69 | 312.35 | 316.17 | 316.17 | 19,752,800 |
| Feb 18, 2022 | 348.39 | 350.60 | 344.10 | 346.87 | 346.87 | 5,526,100 |
| Feb 17, 2022 | 348.99 | 352.31 | 347.39 | 347.94 | 347.94 | 3,927,000 |
| Feb 16, 2022 | 351.50 | 352.86 | 345.72 | 350.09 | 350.09 | 3,594,900 |
| Feb 15, 2022 | 355.56 | 357.42 | 351.38 | 353.26 | 353.26 | 3,552,500 |
| Feb 14, 2022 | 348.00 | 352.91 | 346.83 | 351.56 | 351.56 | 3,654,300 |
| Feb 11, 2022 | 354.69 | 357.34 | 348.56 | 350.29 | 350.29 | 3,308,700 |
| Feb 10, 2022 | 358.84 | 363.00 | 352.87 | 355.09 | 355.09 | 4,291,800 |
| Feb 09, 2022 | 365.31 | 367.46 | 363.00 | 364.37 | 364.37 | 2,777,500 |
| Feb 08, 2022 | 357.35 | 362.98 | 354.80 | 361.44 | 361.44 | 3,225,100 |
| Feb 07, 2022 | 360.26 | 361.80 | 355.44 | 357.35 | 357.35 | 2,809,300 |
| Feb 04, 2022 | 363.50 | 364.67 | 354.25 | 359.67 | 359.67 | 3,728,100 |
| Feb 03, 2022 | 370.19 | 372.12 | 363.20 | 364.81 | 364.81 | 4,009,700 |
| Feb 02, 2022 | 368.38 | 374.67 | 367.76 | 373.73 | 373.73 | 3,839,300 |
| Feb 01, 2022 | 369.47 | 370.69 | 362.37 | 368.70 | 368.70 | 3,406,800 |
| Jan 31, 2022 | 364.81 | 367.41 | 362.21 | 366.98 | 366.98 | 4,084,600 |
| Jan 28, 2022 | 360.17 | 366.72 | 352.84 | 366.54 | 366.54 | 4,551,300 |
| Jan 27, 2022 | 360.43 | 364.12 | 353.91 | 356.43 | 356.43 | 3,941,000 |
| Jan 26, 2022 | 360.00 | 365.90 | 354.45 | 357.28 | 357.28 | 6,103,300 |
| Jan 25, 2022 | 358.14 | 361.52 | 352.19 | 358.98 | 358.98 | 5,536,700 |
| Jan 24, 2022 | 343.78 | 364.38 | 343.61 | 363.81 | 363.81 | 8,584,300 |
| Jan 21, 2022 | 351.72 | 360.09 | 347.18 | 349.10 | 349.10 | 7,718,400 |
| Jan 20, 2022 | 361.33 | 361.85 | 349.02 | 349.58 | 349.58 | 5,440,600 |
| Jan 19, 2022 | 367.18 | 368.70 | 359.41 | 359.69 | 359.69 | 5,175,100 |
| Jan 18, 2022 | 366.10 | 368.09 | 360.03 | 366.72 | 366.72 | 6,435,200 |
| Jan 14, 2022 | 381.33 | 382.01 | 371.50 | 372.00 | 372.00 | 6,336,200 |
| Jan 13, 2022 | 392.51 | 394.31 | 385.86 | 386.98 | 386.98 | 3,466,300 |
| Jan 12, 2022 | 388.29 | 393.45 | 386.38 | 389.40 | 389.40 | 3,623,300 |
| Jan 11, 2022 | 388.07 | 391.84 | 384.32 | 386.67 | 386.67 | 4,385,400 |
| Jan 10, 2022 | 387.40 | 387.59 | 380.91 | 387.46 | 387.46 | 6,440,000 |
| Jan 07, 2022 | 403.36 | 404.09 | 392.88 | 393.61 | 393.61 | 4,520,700 |
| Jan 06, 2022 | 408.56 | 409.07 | 403.02 | 405.76 | 405.76 | 3,315,100 |
| Jan 05, 2022 | 414.00 | 414.22 | 406.81 | 407.24 | 407.24 | 4,443,200 |
| Jan 04, 2022 | 408.64 | 413.61 | 408.19 | 412.84 | 412.84 | 3,266,500 |
| Jan 03, 2022 | 416.57 | 417.84 | 403.26 | 408.64 | 408.64 | 3,715,700 |
| Dec 31, 2021 | 409.99 | 416.53 | 409.89 | 415.01 | 415.01 | 2,386,100 |
| Dec 30, 2021 | 411.85 | 413.44 | 408.40 | 409.94 | 409.94 | 1,804,400 |
| Dec 29, 2021 | 406.38 | 412.37 | 406.31 | 410.84 | 410.84 | 2,209,300 |
| Dec 28, 2021 | 404.99 | 407.02 | 403.00 | 406.22 | 406.22 | 2,521,400 |
| Dec 27, 2021 | 399.04 | 404.45 | 398.21 | 404.09 | 404.09 | 2,228,300 |
| Dec 23, 2021 | 398.29 | 399.84 | 394.62 | 397.07 | 397.07 | 2,743,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
