Canada markets close in 39 minutes

The Home Depot, Inc. (HD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
285.46+9.52 (+3.45%)
As of 03:21PM EDT. Market open.
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 2022281.00286.06279.56285.46285.462,392,150
Sept 30, 2022277.82281.79274.76275.94275.944,787,300
Sept 29, 2022278.51278.76274.73278.33278.334,518,600
Sept 28, 2022275.22283.50272.71282.19282.195,816,600
Sept 27, 2022269.36273.69266.98268.69268.693,701,000
Sept 26, 2022271.43273.56265.61266.58266.584,181,800
Sept 23, 2022267.89271.30266.32270.94270.943,526,000
Sept 22, 2022271.22271.22267.85269.14269.143,515,800
Sept 21, 2022276.00280.13271.51271.57271.573,173,500
Sept 20, 2022276.88278.78271.37274.17274.172,940,700
Sept 19, 2022273.58281.23273.51280.42280.423,047,200
Sept 16, 2022269.05276.56268.90275.97275.979,530,800
Sept 15, 2022277.89278.01270.54271.54271.543,896,100
Sept 14, 2022279.40279.54273.17276.34276.344,194,400
Sept 13, 2022292.01294.08277.32277.93277.934,797,200
Sept 12, 2022300.80302.83296.35297.54297.543,632,900
Sept 09, 2022299.48302.49298.33299.77299.772,769,200
Sept 08, 2022296.00300.19294.54299.90299.902,703,200
Sept 07, 2022290.44297.70290.30297.47297.473,016,000
Sept 06, 2022293.22294.50287.26289.54289.544,110,000
Sept 02, 2022296.11296.80290.12291.90291.902,753,000
Sept 01, 2022288.40293.58286.72293.37293.373,742,500
Aug 31, 2022292.01292.47288.28288.42288.424,376,200
Aug 31, 20221.9 Dividend
Aug 30, 2022298.56299.90291.67293.10291.202,892,400
Aug 29, 2022296.57299.71294.29296.32294.402,711,800
Aug 26, 2022310.30311.51298.02298.10296.173,315,500
Aug 25, 2022308.64309.96305.83309.78307.772,529,700
Aug 24, 2022305.05309.98303.55308.11306.112,495,600
Aug 23, 2022311.21311.52305.64306.90304.913,317,500
Aug 22, 2022318.09319.74311.71312.21310.193,144,200
Aug 19, 2022324.97326.32319.77321.32319.243,489,100
Aug 18, 2022324.96327.94322.22325.21323.102,899,600
Aug 17, 2022328.09329.50324.07325.76323.653,162,600
Aug 16, 2022312.98332.98312.88327.38325.2610,089,800
Aug 15, 2022312.04315.76310.15314.61312.573,917,300
Aug 12, 2022312.61314.93310.18314.89312.852,273,800
Aug 11, 2022313.84314.62309.58310.69308.682,444,100
Aug 10, 2022309.50312.98309.05311.58309.563,863,400
Aug 09, 2022308.89309.96303.31305.21303.232,607,000
Aug 08, 2022311.86315.80310.44311.97309.952,505,100
Aug 05, 2022305.38309.78304.50309.69307.682,029,100
Aug 04, 2022304.54309.97304.44307.17305.182,718,400
Aug 03, 2022303.35308.07300.34306.37304.383,329,400
Aug 02, 2022305.40305.61300.01300.71298.763,091,000
Aug 01, 2022300.64308.45300.01305.82303.843,303,900
Jul 29, 2022300.00301.44297.43300.94298.993,236,000
Jul 28, 2022295.00301.24293.17299.63297.693,992,100
Jul 27, 2022298.21300.31291.79298.91296.973,233,700
Jul 26, 2022297.00300.64295.91298.18296.252,690,200
Jul 25, 2022306.80307.43303.83306.15304.171,910,500
Jul 22, 2022307.66310.67304.36306.59304.602,391,500
Jul 21, 2022302.85305.25298.87305.00303.021,965,000
Jul 20, 2022300.93303.69298.28302.30300.342,533,400
Jul 19, 2022295.44300.01293.31299.83297.892,614,900
Jul 18, 2022297.25298.49292.00293.05291.152,664,000
Jul 15, 2022294.81295.45290.95292.41290.512,647,200
Jul 14, 2022281.85290.29281.65289.48287.602,822,200
Jul 13, 2022281.63289.79279.76287.18285.322,941,600
Jul 12, 2022288.97293.64283.41285.12283.272,696,100
Jul 11, 2022285.18289.59285.14286.39284.532,453,200
Jul 08, 2022285.99287.99283.91286.47284.611,891,000
Jul 07, 2022282.84286.97281.45286.69284.833,133,900
Jul 06, 2022284.99285.92280.52283.58281.742,206,100
Jul 05, 2022275.50283.73275.03283.73281.893,241,300
Jul 01, 2022275.73280.75274.55279.08277.272,818,300
Jun 30, 2022270.73277.04268.04274.27272.494,058,000
Jun 29, 2022271.58276.16268.81273.87272.092,460,500
Jun 28, 2022283.78285.60269.82270.15268.404,052,100
Jun 27, 2022284.46285.00281.49282.69280.862,538,600
Jun 24, 2022277.47283.46273.92283.00281.1710,310,700
Jun 23, 2022270.00275.59269.89275.42273.633,747,500
Jun 22, 2022266.39271.77264.51268.98267.244,678,400
Jun 21, 2022273.69273.92267.42269.20267.455,498,400
Jun 17, 2022271.00276.62270.39270.73268.9810,775,600
Jun 16, 2022274.92276.11269.73273.46271.696,181,000
Jun 15, 2022281.00283.59275.47279.73277.924,050,400
Jun 14, 2022283.21286.38276.59278.67276.863,987,000
Jun 13, 2022284.36286.82281.28283.16281.324,704,600
Jun 10, 2022291.50296.50288.64289.24287.374,623,900
Jun 09, 2022297.76306.88297.35299.86297.924,168,400
Jun 08, 2022299.78300.58295.68297.53295.603,003,100
Jun 07, 2022295.06302.38292.60301.77299.813,547,800
Jun 06, 2022305.56307.61303.25303.89301.922,562,000
Jun 03, 2022303.33308.46301.90305.08303.102,956,600
Jun 02, 2022298.81306.03295.89305.87303.894,086,400
Jun 01, 2022301.74302.98297.03297.19295.263,080,800
Jun 01, 20221.9 Dividend
May 31, 2022306.60307.87300.83302.75298.905,966,600
May 27, 2022303.54308.50301.60308.46304.543,899,300
May 26, 2022297.32305.63297.00302.81298.964,170,800
May 25, 2022285.81295.49285.66293.57289.844,612,900
May 24, 2022284.00289.32280.65287.92284.264,241,900
May 23, 2022289.09290.34280.32286.03282.394,305,600
May 20, 2022289.82290.50279.59287.19283.545,621,800
May 19, 2022285.50292.50284.96287.76284.105,211,500
May 18, 2022293.00295.44281.18285.18281.557,799,500
May 17, 2022306.50310.94290.90300.95297.1212,425,900
May 16, 2022294.08299.57289.79295.99292.234,267,900
May 13, 2022289.95299.42288.45296.03292.273,949,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...