HD - The Home Depot, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 08, 2020247.87249.79246.22249.17249.172,291,400
Jul. 07, 2020247.37250.78247.07247.35247.352,927,800
Jul. 06, 2020250.27251.50247.04249.55249.553,133,800
Jul. 02, 2020251.94252.30247.92248.50248.503,369,800
Jul. 01, 2020249.65250.33246.93248.15248.153,677,300
Jun. 30, 2020247.00251.65246.09250.51250.514,524,600
Jun. 29, 2020242.66246.50240.34246.12246.123,468,300
Jun. 26, 2020245.35246.10240.25241.01241.015,002,700
Jun. 25, 2020244.80246.35242.20245.38245.382,938,400
Jun. 24, 2020247.81250.29242.73246.13246.133,873,000
Jun. 23, 2020253.00253.44250.13250.31250.313,105,300
Jun. 22, 2020245.70250.06245.51249.16249.163,815,200
Jun. 19, 2020253.10254.30246.38246.65246.6511,114,600
Jun. 18, 2020249.36251.75247.13249.21249.213,347,800
Jun. 17, 2020252.77254.62250.08250.85250.854,232,400
Jun. 16, 2020249.40251.65242.87249.95249.955,291,600
Jun. 15, 2020237.62242.22234.31241.36241.366,250,900
Jun. 12, 2020243.07246.39237.05242.45242.455,237,300
Jun. 11, 2020248.86250.62238.74239.47239.476,563,700
Jun. 10, 2020257.45259.29254.22254.45254.453,589,800
Jun. 09, 2020255.33258.29253.86256.76256.763,716,100
Jun. 08, 2020252.49256.81252.26256.77256.773,811,900
Jun. 05, 2020252.34255.85250.38254.90254.905,054,300
Jun. 04, 2020249.77252.17247.47248.95248.954,759,400
Jun. 03, 2020251.80252.83250.39251.00251.004,638,100
Jun. 03, 20201.5 Dividend
Jun. 02, 2020248.63252.72247.00252.71251.215,301,000
Jun. 01, 2020249.41249.78245.87247.29245.823,407,800
May 29, 2020245.06249.71244.73248.48247.015,342,800
May 28, 2020249.52252.23244.43245.14243.685,259,300
May 27, 2020242.69247.39240.78247.36245.894,664,800
May 26, 2020248.15248.22242.07242.48241.044,535,200
May 22, 2020240.70242.34238.66241.88240.443,041,800
May 21, 2020237.62241.18235.79240.88239.454,772,700
May 20, 2020242.00242.27234.95238.19236.787,534,200
May 19, 2020240.45242.46237.80238.10236.699,387,000
May 18, 2020245.84248.32244.04245.35243.898,341,300
May 15, 2020232.79243.23232.70239.33237.9116,176,300
May 14, 2020226.37234.66226.20234.48233.096,434,500
May 13, 2020233.04236.30228.54230.10228.736,237,200
May 12, 2020238.57239.25232.90232.90231.524,399,600
May 11, 2020231.77238.77231.25236.56235.164,376,000
May 08, 2020232.70235.55231.15234.43233.044,367,200
May 07, 2020226.51231.63226.42229.45228.094,501,300
May 06, 2020227.37228.44223.80223.92222.593,321,100
May 05, 2020224.94228.85223.61225.61224.274,655,200
May 04, 2020216.68222.66215.21221.84220.524,090,900
May 01, 2020216.77219.70215.77218.57217.273,819,300
Apr. 30, 2020216.79222.11216.52219.83218.535,149,500
Apr. 29, 2020221.34224.17219.82221.81220.494,381,100
Apr. 28, 2020223.99224.22216.91217.63216.345,080,700
Apr. 27, 2020215.04220.94214.01217.76216.475,472,800
Apr. 24, 2020204.73212.93203.85212.18210.925,026,200
Apr. 23, 2020203.32206.97202.19202.32201.123,565,500
Apr. 22, 2020201.89205.71201.14204.17202.964,071,400
Apr. 21, 2020200.75204.34199.51200.61199.424,845,000
Apr. 20, 2020206.13211.03205.36206.05204.834,753,100
Apr. 17, 2020207.17210.25206.16209.42208.186,717,600
Apr. 16, 2020199.12202.21196.82199.85198.667,262,800
Apr. 15, 2020198.67202.24196.61198.48197.305,693,900
Apr. 14, 2020201.88209.73200.13207.17205.945,655,400
Apr. 13, 2020200.45200.45195.37198.79197.614,415,600
Apr. 09, 2020199.80205.99196.50201.53200.337,125,700
Apr. 08, 2020194.21196.77191.54194.82193.666,094,700
Apr. 07, 2020202.92204.11191.85192.29191.156,438,800
Apr. 06, 2020188.00192.41185.13191.33190.197,454,000
Apr. 03, 2020179.56181.35174.94178.70177.647,299,800
Apr. 02, 2020174.95182.72174.00181.31180.236,353,900
Apr. 01, 2020175.91182.76175.00178.63177.577,858,200
Mar. 31, 2020194.80195.49185.45186.71185.607,335,400
Mar. 30, 2020190.57198.20187.61196.10194.946,936,700
Mar. 27, 2020188.49196.38186.50190.55189.427,121,700
Mar. 26, 2020183.49198.20182.50195.21194.0510,170,300
Mar. 25, 2020184.42191.55180.00181.76180.6811,497,400
Mar. 24, 2020173.39185.67172.01184.72183.6214,676,600
Mar. 23, 2020150.06164.93146.34162.39161.4312,241,600
Mar. 20, 2020162.78170.22151.81152.15151.2512,602,400
Mar. 19, 2020153.16162.91142.00161.13160.1713,499,100
Mar. 18, 2020159.80162.33140.63155.63154.7114,681,900
Mar. 17, 2020168.21174.78155.30173.64172.6116,234,400
Mar. 16, 2020181.97186.10163.11164.96163.9812,536,600
Mar. 13, 2020200.45205.82190.00205.67204.4510,292,300
Mar. 12, 2020195.41206.58184.84190.59189.4610,928,700
Mar. 11, 2020217.30219.15210.50212.89211.637,253,900
Mar. 11, 20201.5 Dividend
Mar. 10, 2020217.21225.83211.00225.70222.877,206,600
Mar. 09, 2020213.87216.18207.25210.46207.8210,120,500
Mar. 06, 2020227.57230.29222.25228.51225.647,399,900
Mar. 05, 2020236.60239.61233.15234.81231.866,473,900
Mar. 04, 2020233.01241.32231.80241.08238.066,770,000
Mar. 03, 2020230.03235.82225.57227.94225.088,432,500
Mar. 02, 2020219.98230.00218.49229.94227.067,150,800
Feb. 28, 2020218.63221.06212.33217.84215.1111,814,700
Feb. 27, 2020231.07234.82224.57224.73221.917,610,700
Feb. 26, 2020239.10241.04234.32235.28232.336,963,000
Feb. 25, 2020246.10246.97236.48237.38234.408,061,500
Feb. 24, 2020238.48243.11237.70239.70236.695,350,100
Feb. 21, 2020246.50247.36244.00245.34242.263,881,100
Feb. 20, 2020243.69247.12242.15247.02243.923,701,800
Feb. 19, 2020244.91245.50243.01243.64240.582,713,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...