The Home Depot, Inc. (HD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:21PM EDT. Market open.
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 03, 2022 | 281.00 | 286.06 | 279.56 | 285.46 | 285.46 | 2,392,150 |
| Sept 30, 2022 | 277.82 | 281.79 | 274.76 | 275.94 | 275.94 | 4,787,300 |
| Sept 29, 2022 | 278.51 | 278.76 | 274.73 | 278.33 | 278.33 | 4,518,600 |
| Sept 28, 2022 | 275.22 | 283.50 | 272.71 | 282.19 | 282.19 | 5,816,600 |
| Sept 27, 2022 | 269.36 | 273.69 | 266.98 | 268.69 | 268.69 | 3,701,000 |
| Sept 26, 2022 | 271.43 | 273.56 | 265.61 | 266.58 | 266.58 | 4,181,800 |
| Sept 23, 2022 | 267.89 | 271.30 | 266.32 | 270.94 | 270.94 | 3,526,000 |
| Sept 22, 2022 | 271.22 | 271.22 | 267.85 | 269.14 | 269.14 | 3,515,800 |
| Sept 21, 2022 | 276.00 | 280.13 | 271.51 | 271.57 | 271.57 | 3,173,500 |
| Sept 20, 2022 | 276.88 | 278.78 | 271.37 | 274.17 | 274.17 | 2,940,700 |
| Sept 19, 2022 | 273.58 | 281.23 | 273.51 | 280.42 | 280.42 | 3,047,200 |
| Sept 16, 2022 | 269.05 | 276.56 | 268.90 | 275.97 | 275.97 | 9,530,800 |
| Sept 15, 2022 | 277.89 | 278.01 | 270.54 | 271.54 | 271.54 | 3,896,100 |
| Sept 14, 2022 | 279.40 | 279.54 | 273.17 | 276.34 | 276.34 | 4,194,400 |
| Sept 13, 2022 | 292.01 | 294.08 | 277.32 | 277.93 | 277.93 | 4,797,200 |
| Sept 12, 2022 | 300.80 | 302.83 | 296.35 | 297.54 | 297.54 | 3,632,900 |
| Sept 09, 2022 | 299.48 | 302.49 | 298.33 | 299.77 | 299.77 | 2,769,200 |
| Sept 08, 2022 | 296.00 | 300.19 | 294.54 | 299.90 | 299.90 | 2,703,200 |
| Sept 07, 2022 | 290.44 | 297.70 | 290.30 | 297.47 | 297.47 | 3,016,000 |
| Sept 06, 2022 | 293.22 | 294.50 | 287.26 | 289.54 | 289.54 | 4,110,000 |
| Sept 02, 2022 | 296.11 | 296.80 | 290.12 | 291.90 | 291.90 | 2,753,000 |
| Sept 01, 2022 | 288.40 | 293.58 | 286.72 | 293.37 | 293.37 | 3,742,500 |
| Aug 31, 2022 | 292.01 | 292.47 | 288.28 | 288.42 | 288.42 | 4,376,200 |
| Aug 31, 2022 | 1.9 Dividend | |||||
| Aug 30, 2022 | 298.56 | 299.90 | 291.67 | 293.10 | 291.20 | 2,892,400 |
| Aug 29, 2022 | 296.57 | 299.71 | 294.29 | 296.32 | 294.40 | 2,711,800 |
| Aug 26, 2022 | 310.30 | 311.51 | 298.02 | 298.10 | 296.17 | 3,315,500 |
| Aug 25, 2022 | 308.64 | 309.96 | 305.83 | 309.78 | 307.77 | 2,529,700 |
| Aug 24, 2022 | 305.05 | 309.98 | 303.55 | 308.11 | 306.11 | 2,495,600 |
| Aug 23, 2022 | 311.21 | 311.52 | 305.64 | 306.90 | 304.91 | 3,317,500 |
| Aug 22, 2022 | 318.09 | 319.74 | 311.71 | 312.21 | 310.19 | 3,144,200 |
| Aug 19, 2022 | 324.97 | 326.32 | 319.77 | 321.32 | 319.24 | 3,489,100 |
| Aug 18, 2022 | 324.96 | 327.94 | 322.22 | 325.21 | 323.10 | 2,899,600 |
| Aug 17, 2022 | 328.09 | 329.50 | 324.07 | 325.76 | 323.65 | 3,162,600 |
| Aug 16, 2022 | 312.98 | 332.98 | 312.88 | 327.38 | 325.26 | 10,089,800 |
| Aug 15, 2022 | 312.04 | 315.76 | 310.15 | 314.61 | 312.57 | 3,917,300 |
| Aug 12, 2022 | 312.61 | 314.93 | 310.18 | 314.89 | 312.85 | 2,273,800 |
| Aug 11, 2022 | 313.84 | 314.62 | 309.58 | 310.69 | 308.68 | 2,444,100 |
| Aug 10, 2022 | 309.50 | 312.98 | 309.05 | 311.58 | 309.56 | 3,863,400 |
| Aug 09, 2022 | 308.89 | 309.96 | 303.31 | 305.21 | 303.23 | 2,607,000 |
| Aug 08, 2022 | 311.86 | 315.80 | 310.44 | 311.97 | 309.95 | 2,505,100 |
| Aug 05, 2022 | 305.38 | 309.78 | 304.50 | 309.69 | 307.68 | 2,029,100 |
| Aug 04, 2022 | 304.54 | 309.97 | 304.44 | 307.17 | 305.18 | 2,718,400 |
| Aug 03, 2022 | 303.35 | 308.07 | 300.34 | 306.37 | 304.38 | 3,329,400 |
| Aug 02, 2022 | 305.40 | 305.61 | 300.01 | 300.71 | 298.76 | 3,091,000 |
| Aug 01, 2022 | 300.64 | 308.45 | 300.01 | 305.82 | 303.84 | 3,303,900 |
| Jul 29, 2022 | 300.00 | 301.44 | 297.43 | 300.94 | 298.99 | 3,236,000 |
| Jul 28, 2022 | 295.00 | 301.24 | 293.17 | 299.63 | 297.69 | 3,992,100 |
| Jul 27, 2022 | 298.21 | 300.31 | 291.79 | 298.91 | 296.97 | 3,233,700 |
| Jul 26, 2022 | 297.00 | 300.64 | 295.91 | 298.18 | 296.25 | 2,690,200 |
| Jul 25, 2022 | 306.80 | 307.43 | 303.83 | 306.15 | 304.17 | 1,910,500 |
| Jul 22, 2022 | 307.66 | 310.67 | 304.36 | 306.59 | 304.60 | 2,391,500 |
| Jul 21, 2022 | 302.85 | 305.25 | 298.87 | 305.00 | 303.02 | 1,965,000 |
| Jul 20, 2022 | 300.93 | 303.69 | 298.28 | 302.30 | 300.34 | 2,533,400 |
| Jul 19, 2022 | 295.44 | 300.01 | 293.31 | 299.83 | 297.89 | 2,614,900 |
| Jul 18, 2022 | 297.25 | 298.49 | 292.00 | 293.05 | 291.15 | 2,664,000 |
| Jul 15, 2022 | 294.81 | 295.45 | 290.95 | 292.41 | 290.51 | 2,647,200 |
| Jul 14, 2022 | 281.85 | 290.29 | 281.65 | 289.48 | 287.60 | 2,822,200 |
| Jul 13, 2022 | 281.63 | 289.79 | 279.76 | 287.18 | 285.32 | 2,941,600 |
| Jul 12, 2022 | 288.97 | 293.64 | 283.41 | 285.12 | 283.27 | 2,696,100 |
| Jul 11, 2022 | 285.18 | 289.59 | 285.14 | 286.39 | 284.53 | 2,453,200 |
| Jul 08, 2022 | 285.99 | 287.99 | 283.91 | 286.47 | 284.61 | 1,891,000 |
| Jul 07, 2022 | 282.84 | 286.97 | 281.45 | 286.69 | 284.83 | 3,133,900 |
| Jul 06, 2022 | 284.99 | 285.92 | 280.52 | 283.58 | 281.74 | 2,206,100 |
| Jul 05, 2022 | 275.50 | 283.73 | 275.03 | 283.73 | 281.89 | 3,241,300 |
| Jul 01, 2022 | 275.73 | 280.75 | 274.55 | 279.08 | 277.27 | 2,818,300 |
| Jun 30, 2022 | 270.73 | 277.04 | 268.04 | 274.27 | 272.49 | 4,058,000 |
| Jun 29, 2022 | 271.58 | 276.16 | 268.81 | 273.87 | 272.09 | 2,460,500 |
| Jun 28, 2022 | 283.78 | 285.60 | 269.82 | 270.15 | 268.40 | 4,052,100 |
| Jun 27, 2022 | 284.46 | 285.00 | 281.49 | 282.69 | 280.86 | 2,538,600 |
| Jun 24, 2022 | 277.47 | 283.46 | 273.92 | 283.00 | 281.17 | 10,310,700 |
| Jun 23, 2022 | 270.00 | 275.59 | 269.89 | 275.42 | 273.63 | 3,747,500 |
| Jun 22, 2022 | 266.39 | 271.77 | 264.51 | 268.98 | 267.24 | 4,678,400 |
| Jun 21, 2022 | 273.69 | 273.92 | 267.42 | 269.20 | 267.45 | 5,498,400 |
| Jun 17, 2022 | 271.00 | 276.62 | 270.39 | 270.73 | 268.98 | 10,775,600 |
| Jun 16, 2022 | 274.92 | 276.11 | 269.73 | 273.46 | 271.69 | 6,181,000 |
| Jun 15, 2022 | 281.00 | 283.59 | 275.47 | 279.73 | 277.92 | 4,050,400 |
| Jun 14, 2022 | 283.21 | 286.38 | 276.59 | 278.67 | 276.86 | 3,987,000 |
| Jun 13, 2022 | 284.36 | 286.82 | 281.28 | 283.16 | 281.32 | 4,704,600 |
| Jun 10, 2022 | 291.50 | 296.50 | 288.64 | 289.24 | 287.37 | 4,623,900 |
| Jun 09, 2022 | 297.76 | 306.88 | 297.35 | 299.86 | 297.92 | 4,168,400 |
| Jun 08, 2022 | 299.78 | 300.58 | 295.68 | 297.53 | 295.60 | 3,003,100 |
| Jun 07, 2022 | 295.06 | 302.38 | 292.60 | 301.77 | 299.81 | 3,547,800 |
| Jun 06, 2022 | 305.56 | 307.61 | 303.25 | 303.89 | 301.92 | 2,562,000 |
| Jun 03, 2022 | 303.33 | 308.46 | 301.90 | 305.08 | 303.10 | 2,956,600 |
| Jun 02, 2022 | 298.81 | 306.03 | 295.89 | 305.87 | 303.89 | 4,086,400 |
| Jun 01, 2022 | 301.74 | 302.98 | 297.03 | 297.19 | 295.26 | 3,080,800 |
| Jun 01, 2022 | 1.9 Dividend | |||||
| May 31, 2022 | 306.60 | 307.87 | 300.83 | 302.75 | 298.90 | 5,966,600 |
| May 27, 2022 | 303.54 | 308.50 | 301.60 | 308.46 | 304.54 | 3,899,300 |
| May 26, 2022 | 297.32 | 305.63 | 297.00 | 302.81 | 298.96 | 4,170,800 |
| May 25, 2022 | 285.81 | 295.49 | 285.66 | 293.57 | 289.84 | 4,612,900 |
| May 24, 2022 | 284.00 | 289.32 | 280.65 | 287.92 | 284.26 | 4,241,900 |
| May 23, 2022 | 289.09 | 290.34 | 280.32 | 286.03 | 282.39 | 4,305,600 |
| May 20, 2022 | 289.82 | 290.50 | 279.59 | 287.19 | 283.54 | 5,621,800 |
| May 19, 2022 | 285.50 | 292.50 | 284.96 | 287.76 | 284.10 | 5,211,500 |
| May 18, 2022 | 293.00 | 295.44 | 281.18 | 285.18 | 281.55 | 7,799,500 |
| May 17, 2022 | 306.50 | 310.94 | 290.90 | 300.95 | 297.12 | 12,425,900 |
| May 16, 2022 | 294.08 | 299.57 | 289.79 | 295.99 | 292.23 | 4,267,900 |
| May 13, 2022 | 289.95 | 299.42 | 288.45 | 296.03 | 292.27 | 3,949,100 |
| *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.
