Canada Markets open in 7 hrs 47 mins

The Home Depot, Inc. (HD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
295.99-0.04 (-0.01%)
At close: 04:00PM EDT
294.05 -1.94 (-0.66%)
After hours: 07:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 2022------
May 16, 2022294.08299.57289.79295.99295.994,259,600
May 13, 2022289.95299.42288.45296.03296.033,941,000
May 12, 2022281.57293.18280.63289.69289.694,447,700
May 11, 2022291.45293.33282.57282.96282.963,880,500
May 10, 2022298.46301.07287.66291.16291.164,392,900
May 09, 2022290.28300.74288.50297.03297.035,243,600
May 06, 2022296.30296.75289.41294.31294.314,322,100
May 05, 2022311.00311.36293.71299.11299.114,959,600
May 04, 2022304.08315.75302.93315.31315.314,021,300
May 03, 2022305.69309.00303.02304.96304.963,336,600
May 02, 2022301.99308.79299.91306.97306.974,233,900
Apr 29, 2022308.15311.72299.71300.40300.404,875,500
Apr 28, 2022304.75314.54303.01311.76311.764,149,500
Apr 27, 2022301.30306.42299.12301.60301.603,446,200
Apr 26, 2022302.25307.56299.72299.96299.963,415,200
Apr 25, 2022300.00305.16296.27304.94304.944,396,900
Apr 22, 2022309.82309.82299.78300.11300.114,043,200
Apr 21, 2022317.00318.40309.74310.36310.363,014,200
Apr 20, 2022311.00316.10309.75315.14315.144,720,800
Apr 19, 2022300.61308.13299.81307.80307.803,389,700
Apr 18, 2022303.00306.29298.72300.21300.213,192,400
Apr 14, 2022310.83312.25304.33304.52304.524,569,200
Apr 13, 2022306.11311.70305.72310.42310.423,185,300
Apr 12, 2022309.44313.29305.10306.29306.294,122,600
Apr 11, 2022307.81314.17305.93306.72306.724,100,600
Apr 08, 2022301.46312.29301.28311.11311.115,741,900
Apr 07, 2022296.79304.59293.59302.75302.755,241,000
Apr 06, 2022298.09300.66294.99298.54298.546,499,900
Apr 05, 2022306.26309.10302.21304.86304.864,376,100
Apr 04, 2022301.49306.48299.57305.58305.584,659,500
Apr 01, 2022300.50303.37298.90301.89301.895,554,600
Mar 31, 2022306.21307.96298.89299.33299.3311,044,600
Mar 30, 2022313.11315.24306.10308.46308.467,223,800
Mar 29, 2022316.91321.00312.92317.71317.715,306,100
Mar 28, 2022311.00314.35309.23314.28314.283,936,600
Mar 25, 2022318.48318.80308.30310.68310.685,176,500
Mar 24, 2022317.15319.40314.30315.78315.784,599,900
Mar 23, 2022326.90328.19315.85317.05317.055,207,700
Mar 22, 2022329.32331.30324.01329.73329.734,852,800
Mar 21, 2022338.04340.69327.08329.37329.374,521,200
Mar 18, 2022333.63340.74332.31340.74340.749,409,600
Mar 17, 2022329.14336.36327.84336.36336.363,123,200
Mar 16, 2022331.58333.95324.23330.91330.913,942,400
Mar 15, 2022320.35330.18320.33328.54328.543,775,300
Mar 14, 2022322.91324.00316.21318.36318.363,604,200
Mar 11, 2022319.28321.79316.23316.79316.792,973,300
Mar 10, 2022314.36318.26308.75317.94317.943,895,200
Mar 09, 2022320.00322.46316.92317.20317.204,443,600
Mar 08, 2022319.75328.49315.95316.74316.745,092,500
Mar 07, 2022324.26329.60320.11322.77322.774,670,000
Mar 04, 2022322.21326.66319.51324.26324.263,630,900
Mar 03, 2022329.19330.68322.83324.36324.363,858,400
Mar 02, 2022321.06331.19319.68327.37327.375,645,600
Mar 01, 2022314.59322.43313.76320.25320.255,640,900
Feb 28, 2022312.97316.08310.48315.83315.835,735,100
Feb 25, 2022313.18317.44307.57316.65316.656,510,600
Feb 24, 2022300.00313.44299.29313.24313.248,416,700
Feb 23, 2022319.32320.40307.10308.45308.4511,026,000
Feb 22, 2022335.09336.69312.35316.17316.1719,752,800
Feb 18, 2022348.39350.60344.10346.87346.875,526,100
Feb 17, 2022348.99352.31347.39347.94347.943,927,000
Feb 16, 2022351.50352.86345.72350.09350.093,594,900
Feb 15, 2022355.56357.42351.38353.26353.263,552,500
Feb 14, 2022348.00352.91346.83351.56351.563,654,300
Feb 11, 2022354.69357.34348.56350.29350.293,308,700
Feb 10, 2022358.84363.00352.87355.09355.094,291,800
Feb 09, 2022365.31367.46363.00364.37364.372,777,500
Feb 08, 2022357.35362.98354.80361.44361.443,225,100
Feb 07, 2022360.26361.80355.44357.35357.352,809,300
Feb 04, 2022363.50364.67354.25359.67359.673,728,100
Feb 03, 2022370.19372.12363.20364.81364.814,009,700
Feb 02, 2022368.38374.67367.76373.73373.733,839,300
Feb 01, 2022369.47370.69362.37368.70368.703,406,800
Jan 31, 2022364.81367.41362.21366.98366.984,084,600
Jan 28, 2022360.17366.72352.84366.54366.544,551,300
Jan 27, 2022360.43364.12353.91356.43356.433,941,000
Jan 26, 2022360.00365.90354.45357.28357.286,103,300
Jan 25, 2022358.14361.52352.19358.98358.985,536,700
Jan 24, 2022343.78364.38343.61363.81363.818,584,300
Jan 21, 2022351.72360.09347.18349.10349.107,718,400
Jan 20, 2022361.33361.85349.02349.58349.585,440,600
Jan 19, 2022367.18368.70359.41359.69359.695,175,100
Jan 18, 2022366.10368.09360.03366.72366.726,435,200
Jan 14, 2022381.33382.01371.50372.00372.006,336,200
Jan 13, 2022392.51394.31385.86386.98386.983,466,300
Jan 12, 2022388.29393.45386.38389.40389.403,623,300
Jan 11, 2022388.07391.84384.32386.67386.674,385,400
Jan 10, 2022387.40387.59380.91387.46387.466,440,000
Jan 07, 2022403.36404.09392.88393.61393.614,520,700
Jan 06, 2022408.56409.07403.02405.76405.763,315,100
Jan 05, 2022414.00414.22406.81407.24407.244,443,200
Jan 04, 2022408.64413.61408.19412.84412.843,266,500
Jan 03, 2022416.57417.84403.26408.64408.643,715,700
Dec 31, 2021409.99416.53409.89415.01415.012,386,100
Dec 30, 2021411.85413.44408.40409.94409.941,804,400
Dec 29, 2021406.38412.37406.31410.84410.842,209,300
Dec 28, 2021404.99407.02403.00406.22406.222,521,400
Dec 27, 2021399.04404.45398.21404.09404.092,228,300
Dec 23, 2021398.29399.84394.62397.07397.072,743,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...