NYSE - Delayed Quote • USD
The Home Depot, Inc. (HD)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:55 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 334.71 | 335.87 | 332.58 | 335.36 | 335.36 | 3,076,100 |
Apr 18, 2024 | 335.65 | 336.95 | 331.33 | 332.89 | 332.89 | 3,717,300 |
Apr 17, 2024 | 336.78 | 337.25 | 331.94 | 332.83 | 332.83 | 4,273,800 |
Apr 16, 2024 | 336.82 | 338.11 | 332.96 | 334.83 | 334.83 | 4,525,500 |
Apr 15, 2024 | 345.92 | 346.08 | 337.19 | 337.93 | 337.93 | 4,209,200 |
Apr 12, 2024 | 346.12 | 346.12 | 341.51 | 342.87 | 342.87 | 3,546,900 |
Apr 11, 2024 | 351.04 | 351.91 | 345.79 | 347.37 | 347.37 | 4,104,700 |
Apr 10, 2024 | 351.87 | 353.99 | 348.75 | 350.56 | 350.56 | 4,805,200 |
Apr 9, 2024 | 363.63 | 364.45 | 358.73 | 361.42 | 361.42 | 3,022,600 |
Apr 8, 2024 | 358.07 | 362.57 | 357.26 | 362.05 | 362.05 | 4,339,600 |
Apr 5, 2024 | 357.68 | 359.33 | 356.02 | 357.87 | 357.87 | 3,243,400 |
Apr 4, 2024 | 362.61 | 365.00 | 356.91 | 357.68 | 357.68 | 4,381,600 |
Apr 3, 2024 | 362.00 | 362.40 | 359.00 | 359.90 | 359.90 | 4,723,000 |
Apr 2, 2024 | 364.50 | 366.86 | 362.96 | 363.00 | 363.00 | 4,650,500 |
Apr 1, 2024 | 381.47 | 383.14 | 367.84 | 368.03 | 368.03 | 4,333,200 |
Mar 28, 2024 | 387.13 | 387.61 | 379.72 | 383.60 | 383.60 | 4,108,200 |
Mar 27, 2024 | 380.85 | 386.32 | 380.74 | 385.89 | 385.89 | 2,536,500 |
Mar 26, 2024 | 382.41 | 384.26 | 379.40 | 379.93 | 379.93 | 2,720,200 |
Mar 25, 2024 | 389.10 | 389.86 | 382.89 | 383.51 | 383.51 | 2,683,900 |
Mar 22, 2024 | 394.69 | 396.42 | 390.09 | 390.28 | 390.28 | 2,910,900 |
Mar 21, 2024 | 388.41 | 396.87 | 388.29 | 395.20 | 395.20 | 4,212,200 |
Mar 20, 2024 | 379.42 | 384.88 | 376.23 | 384.41 | 384.41 | 2,750,400 |
Mar 19, 2024 | 374.89 | 379.46 | 373.13 | 379.41 | 379.41 | 3,493,800 |
Mar 18, 2024 | 376.49 | 377.60 | 371.14 | 371.91 | 371.91 | 3,455,600 |
Mar 15, 2024 | 374.12 | 378.42 | 372.54 | 373.23 | 373.23 | 9,234,500 |
Mar 14, 2024 | 378.00 | 380.20 | 372.17 | 375.27 | 375.27 | 3,877,500 |
Mar 13, 2024 | 376.03 | 382.71 | 375.78 | 378.99 | 378.99 | 3,761,200 |
Mar 12, 2024 | 372.51 | 375.90 | 372.41 | 374.54 | 374.54 | 2,843,800 |
Mar 11, 2024 | 371.56 | 372.98 | 368.87 | 371.52 | 371.52 | 2,833,700 |
Mar 8, 2024 | 375.00 | 376.62 | 372.10 | 373.35 | 373.35 | 2,162,400 |
Mar 7, 2024 | 377.87 | 380.30 | 375.58 | 376.55 | 376.55 | 2,368,500 |
Mar 6, 2024 | 2.25 Dividend | |||||
Mar 6, 2024 | 378.53 | 379.82 | 375.89 | 377.44 | 377.44 | 2,496,300 |
Mar 5, 2024 | 380.10 | 380.98 | 377.02 | 378.45 | 376.20 | 3,011,600 |
Mar 4, 2024 | 382.90 | 384.53 | 380.11 | 380.37 | 378.11 | 2,619,000 |
Mar 1, 2024 | 380.36 | 385.10 | 379.83 | 384.45 | 382.16 | 2,750,400 |
Feb 29, 2024 | 378.79 | 381.78 | 378.15 | 380.61 | 378.35 | 4,382,800 |
Feb 28, 2024 | 375.56 | 379.84 | 375.06 | 377.61 | 375.36 | 2,282,500 |
Feb 27, 2024 | 372.66 | 375.80 | 370.61 | 375.56 | 373.33 | 2,802,900 |
Feb 26, 2024 | 373.51 | 374.88 | 370.72 | 371.60 | 369.39 | 2,461,000 |
Feb 23, 2024 | 372.08 | 374.25 | 370.25 | 371.96 | 369.75 | 3,398,200 |
Feb 22, 2024 | 367.44 | 372.96 | 367.15 | 371.34 | 369.13 | 3,387,500 |
Feb 21, 2024 | 360.59 | 365.11 | 358.95 | 364.13 | 361.97 | 3,278,900 |
Feb 20, 2024 | 355.31 | 365.25 | 354.56 | 362.57 | 360.41 | 4,830,000 |
Feb 16, 2024 | 360.68 | 363.99 | 359.15 | 362.35 | 360.20 | 3,899,100 |
Feb 15, 2024 | 358.90 | 361.64 | 356.85 | 361.08 | 358.93 | 2,662,800 |
Feb 14, 2024 | 357.17 | 358.98 | 353.98 | 358.23 | 356.10 | 2,998,900 |
Feb 13, 2024 | 358.47 | 359.43 | 353.88 | 357.59 | 355.46 | 3,106,500 |
Feb 12, 2024 | 364.22 | 368.72 | 364.05 | 365.45 | 363.28 | 3,119,700 |
Feb 9, 2024 | 364.13 | 364.43 | 360.80 | 363.15 | 360.99 | 2,389,900 |
Feb 8, 2024 | 362.86 | 365.65 | 361.65 | 363.72 | 361.56 | 2,521,900 |
Feb 7, 2024 | 358.48 | 363.73 | 357.72 | 362.69 | 360.53 | 3,272,200 |
Feb 6, 2024 | 354.85 | 358.00 | 354.30 | 356.25 | 354.13 | 2,045,300 |
Feb 5, 2024 | 353.66 | 356.07 | 350.76 | 355.14 | 353.03 | 2,653,800 |
Feb 2, 2024 | 354.18 | 359.55 | 350.02 | 357.23 | 355.11 | 3,697,600 |
Feb 1, 2024 | 353.40 | 360.14 | 352.32 | 360.07 | 357.93 | 2,439,100 |
Jan 31, 2024 | 357.92 | 358.98 | 352.35 | 352.96 | 350.86 | 3,377,900 |
Jan 30, 2024 | 354.50 | 358.93 | 354.04 | 357.10 | 354.98 | 2,336,500 |
Jan 29, 2024 | 355.15 | 356.37 | 353.01 | 355.70 | 353.59 | 2,732,000 |
Jan 26, 2024 | 351.47 | 357.05 | 351.02 | 355.30 | 353.19 | 3,177,700 |
Jan 25, 2024 | 352.59 | 352.88 | 348.26 | 350.97 | 348.88 | 3,064,200 |
Jan 24, 2024 | 351.94 | 352.87 | 347.07 | 347.27 | 345.21 | 3,474,400 |
Jan 23, 2024 | 355.85 | 355.88 | 349.06 | 350.78 | 348.69 | 3,878,400 |
Jan 22, 2024 | 359.36 | 361.46 | 355.69 | 356.69 | 354.57 | 4,003,700 |
Jan 19, 2024 | 358.81 | 362.96 | 356.28 | 362.41 | 360.26 | 3,233,600 |
Jan 18, 2024 | 356.12 | 358.71 | 354.03 | 357.90 | 355.77 | 2,510,700 |
Jan 17, 2024 | 356.63 | 359.76 | 354.05 | 355.70 | 353.59 | 2,646,100 |
Jan 16, 2024 | 358.06 | 359.65 | 356.21 | 358.43 | 356.30 | 3,669,400 |
Jan 12, 2024 | 358.53 | 358.53 | 353.43 | 355.71 | 353.60 | 1,956,100 |
Jan 11, 2024 | 357.09 | 361.00 | 353.26 | 356.53 | 354.41 | 3,530,400 |
Jan 10, 2024 | 350.62 | 356.86 | 350.31 | 356.80 | 354.68 | 4,109,300 |
Jan 9, 2024 | 345.81 | 349.11 | 345.25 | 346.19 | 344.13 | 2,338,100 |
Jan 8, 2024 | 343.43 | 348.46 | 343.25 | 347.93 | 345.86 | 2,736,200 |
Jan 5, 2024 | 337.87 | 343.83 | 337.82 | 342.94 | 340.90 | 2,664,000 |
Jan 4, 2024 | 339.93 | 342.92 | 338.54 | 338.59 | 336.58 | 3,652,400 |
Jan 3, 2024 | 342.48 | 342.70 | 336.59 | 338.26 | 336.25 | 3,309,600 |
Jan 2, 2024 | 344.21 | 347.30 | 343.22 | 345.08 | 343.03 | 2,833,600 |
Dec 29, 2023 | 345.83 | 347.55 | 343.02 | 346.55 | 344.49 | 10,325,700 |
Dec 28, 2023 | 348.50 | 349.04 | 345.80 | 347.36 | 345.29 | 2,859,400 |
Dec 27, 2023 | 349.91 | 350.00 | 347.18 | 348.53 | 346.46 | 2,764,300 |
Dec 26, 2023 | 348.43 | 350.09 | 348.16 | 349.31 | 347.23 | 1,585,500 |
Dec 22, 2023 | 349.04 | 351.34 | 346.69 | 348.59 | 346.52 | 2,029,900 |
Dec 21, 2023 | 351.87 | 352.25 | 347.00 | 348.97 | 346.90 | 2,794,200 |
Dec 20, 2023 | 351.00 | 354.77 | 348.31 | 348.66 | 346.59 | 3,259,500 |
Dec 19, 2023 | 351.46 | 352.96 | 350.40 | 352.07 | 349.98 | 4,654,700 |
Dec 18, 2023 | 353.71 | 354.92 | 350.32 | 350.81 | 348.72 | 4,420,500 |
Dec 15, 2023 | 348.22 | 354.38 | 346.75 | 354.00 | 351.90 | 11,212,800 |
Dec 14, 2023 | 349.74 | 353.07 | 348.00 | 351.81 | 349.72 | 7,594,800 |
Dec 13, 2023 | 334.90 | 343.84 | 331.91 | 343.40 | 341.36 | 5,822,700 |
Dec 12, 2023 | 330.44 | 334.52 | 330.32 | 333.20 | 331.22 | 2,893,400 |
Dec 11, 2023 | 329.81 | 332.09 | 328.81 | 331.33 | 329.36 | 3,520,700 |
Dec 8, 2023 | 326.00 | 327.28 | 325.06 | 326.47 | 324.53 | 2,889,300 |
Dec 7, 2023 | 326.11 | 327.41 | 324.68 | 326.17 | 324.23 | 2,742,300 |
Dec 6, 2023 | 325.00 | 328.31 | 324.21 | 326.11 | 324.17 | 3,030,800 |
Dec 5, 2023 | 322.00 | 323.92 | 320.01 | 323.50 | 321.58 | 3,269,800 |
Dec 4, 2023 | 319.62 | 325.08 | 318.96 | 324.02 | 322.09 | 3,827,900 |
Dec 1, 2023 | 313.83 | 320.10 | 313.00 | 319.62 | 317.72 | 3,613,600 |
Nov 30, 2023 | 312.54 | 313.76 | 308.59 | 313.49 | 311.63 | 4,493,700 |
Nov 29, 2023 | 2.09 Dividend | |||||
Nov 29, 2023 | 314.06 | 314.06 | 310.91 | 311.02 | 309.17 | 3,083,800 |
Nov 28, 2023 | 310.71 | 314.58 | 309.39 | 313.34 | 309.40 | 3,116,900 |
Nov 27, 2023 | 310.69 | 312.89 | 309.75 | 310.92 | 307.01 | 2,992,600 |
Nov 24, 2023 | 309.18 | 311.38 | 308.31 | 310.70 | 306.79 | 1,259,900 |
Nov 22, 2023 | 307.39 | 309.86 | 306.48 | 309.20 | 305.31 | 2,873,500 |
Nov 21, 2023 | 305.57 | 306.07 | 302.34 | 305.34 | 301.50 | 2,977,200 |
Nov 20, 2023 | 307.19 | 309.67 | 305.74 | 308.19 | 304.31 | 3,459,000 |
Nov 17, 2023 | 308.50 | 308.71 | 305.45 | 307.27 | 303.41 | 2,770,300 |
Nov 16, 2023 | 305.88 | 307.95 | 304.33 | 306.44 | 302.59 | 3,114,000 |
Nov 15, 2023 | 304.10 | 308.93 | 304.01 | 308.19 | 304.31 | 3,985,900 |
Nov 14, 2023 | 300.89 | 308.24 | 300.14 | 303.63 | 299.81 | 7,952,800 |
Nov 13, 2023 | 287.79 | 289.93 | 287.24 | 288.07 | 284.45 | 4,586,700 |
Nov 10, 2023 | 289.23 | 291.59 | 286.79 | 291.59 | 287.92 | 3,653,500 |
Nov 9, 2023 | 291.95 | 292.74 | 287.68 | 287.87 | 284.25 | 4,059,100 |
Nov 8, 2023 | 295.03 | 298.01 | 294.11 | 295.92 | 292.20 | 2,454,900 |
Nov 7, 2023 | 294.61 | 296.00 | 293.56 | 294.77 | 291.06 | 2,629,000 |
Nov 6, 2023 | 294.75 | 296.44 | 293.22 | 294.57 | 290.87 | 2,890,300 |
Nov 3, 2023 | 294.18 | 297.81 | 294.17 | 295.61 | 291.89 | 3,071,100 |
Nov 2, 2023 | 290.25 | 294.66 | 290.00 | 294.53 | 290.83 | 3,628,000 |
Nov 1, 2023 | 285.59 | 286.83 | 282.02 | 286.63 | 283.03 | 2,747,300 |
Oct 31, 2023 | 282.59 | 285.40 | 281.62 | 284.69 | 281.11 | 3,036,000 |
Oct 30, 2023 | 277.47 | 282.32 | 276.96 | 281.48 | 277.94 | 3,074,400 |
Oct 27, 2023 | 278.98 | 279.67 | 274.26 | 276.46 | 272.98 | 2,907,300 |
Oct 26, 2023 | 280.53 | 283.24 | 277.75 | 278.00 | 274.50 | 3,108,200 |
Oct 25, 2023 | 281.75 | 283.23 | 279.20 | 280.93 | 277.40 | 2,962,800 |
Oct 24, 2023 | 286.74 | 287.91 | 282.03 | 283.31 | 279.75 | 2,705,200 |
Oct 23, 2023 | 285.82 | 288.25 | 284.33 | 285.07 | 281.49 | 2,590,900 |
Oct 20, 2023 | 285.86 | 287.18 | 283.61 | 286.41 | 282.81 | 2,884,000 |
Oct 19, 2023 | 291.00 | 291.34 | 286.42 | 286.77 | 283.16 | 3,028,600 |
Oct 18, 2023 | 293.00 | 293.33 | 289.58 | 290.24 | 286.59 | 2,720,100 |
Oct 17, 2023 | 296.69 | 298.36 | 294.50 | 295.94 | 292.22 | 2,139,700 |
Oct 16, 2023 | 294.43 | 298.37 | 293.58 | 297.33 | 293.59 | 2,567,000 |
Oct 13, 2023 | 292.94 | 294.73 | 290.89 | 291.92 | 288.25 | 2,092,700 |
Oct 12, 2023 | 297.70 | 297.70 | 290.77 | 293.02 | 289.34 | 2,546,400 |
Oct 11, 2023 | 299.74 | 300.85 | 295.90 | 298.05 | 294.30 | 2,292,800 |
Oct 10, 2023 | 296.69 | 300.67 | 295.17 | 299.22 | 295.46 | 3,116,300 |
Oct 9, 2023 | 290.30 | 295.53 | 289.68 | 295.36 | 291.65 | 1,929,900 |
Oct 6, 2023 | 290.76 | 294.54 | 287.39 | 292.82 | 289.14 | 2,922,000 |
Oct 5, 2023 | 292.00 | 292.67 | 290.24 | 291.70 | 288.03 | 2,469,300 |
Oct 4, 2023 | 293.36 | 294.21 | 290.36 | 292.39 | 288.71 | 2,956,300 |
Oct 3, 2023 | 297.91 | 298.30 | 290.07 | 291.94 | 288.27 | 3,609,200 |
Oct 2, 2023 | 300.52 | 303.45 | 298.46 | 299.83 | 296.06 | 2,806,800 |
Sep 29, 2023 | 304.95 | 305.67 | 299.82 | 302.16 | 298.36 | 3,502,600 |
Sep 28, 2023 | 301.67 | 304.87 | 300.75 | 303.49 | 299.67 | 2,369,600 |
Sep 27, 2023 | 303.00 | 304.22 | 299.90 | 301.82 | 298.02 | 2,513,900 |
Sep 26, 2023 | 304.52 | 305.81 | 301.63 | 302.54 | 298.74 | 2,655,500 |
Sep 25, 2023 | 304.51 | 307.29 | 304.51 | 306.49 | 302.64 | 1,882,300 |
Sep 22, 2023 | 306.16 | 307.65 | 305.46 | 305.73 | 301.89 | 2,289,200 |
Sep 21, 2023 | 309.40 | 310.23 | 306.36 | 306.76 | 302.90 | 2,766,500 |
Sep 20, 2023 | 315.00 | 316.35 | 310.80 | 310.86 | 306.95 | 2,320,000 |
Sep 19, 2023 | 315.95 | 316.93 | 312.34 | 314.61 | 310.65 | 2,776,500 |
Sep 18, 2023 | 320.16 | 321.65 | 316.91 | 317.26 | 313.27 | 2,740,400 |
Sep 15, 2023 | 327.32 | 329.17 | 320.33 | 321.40 | 317.36 | 7,112,600 |
Sep 14, 2023 | 327.39 | 330.30 | 325.27 | 329.63 | 325.48 | 2,707,600 |
Sep 13, 2023 | 326.04 | 327.96 | 325.00 | 325.88 | 321.78 | 2,564,300 |
Sep 12, 2023 | 326.83 | 328.77 | 325.89 | 326.28 | 322.18 | 2,190,500 |
Sep 11, 2023 | 329.29 | 329.88 | 327.57 | 328.37 | 324.24 | 2,087,800 |
Sep 8, 2023 | 327.50 | 329.49 | 326.68 | 328.71 | 324.58 | 2,210,300 |
Sep 7, 2023 | 325.03 | 329.92 | 324.30 | 328.42 | 324.29 | 2,454,000 |
Sep 6, 2023 | 327.53 | 328.61 | 325.56 | 326.00 | 321.90 | 3,199,700 |
Sep 5, 2023 | 331.84 | 332.30 | 327.37 | 327.78 | 323.66 | 3,141,400 |
Sep 1, 2023 | 332.00 | 333.45 | 331.14 | 333.08 | 328.89 | 2,317,100 |
Aug 31, 2023 | 331.20 | 332.60 | 329.68 | 330.30 | 326.15 | 2,914,700 |
Aug 30, 2023 | 2.09 Dividend | |||||
Aug 30, 2023 | 328.00 | 331.62 | 327.87 | 330.63 | 326.47 | 2,256,200 |
Aug 29, 2023 | 326.79 | 329.84 | 326.77 | 329.38 | 323.17 | 2,628,200 |
Aug 28, 2023 | 323.20 | 327.44 | 322.87 | 325.91 | 319.77 | 2,099,900 |
Aug 25, 2023 | 323.43 | 326.34 | 321.20 | 322.86 | 316.78 | 2,418,100 |
Aug 24, 2023 | 325.12 | 329.00 | 322.31 | 322.59 | 316.51 | 2,490,000 |
Aug 23, 2023 | 324.52 | 326.93 | 324.08 | 326.09 | 319.95 | 2,728,000 |
Aug 22, 2023 | 325.27 | 326.31 | 322.03 | 324.48 | 318.37 | 2,582,200 |
Aug 21, 2023 | 326.61 | 327.87 | 323.50 | 324.06 | 317.95 | 3,109,700 |
Aug 18, 2023 | 325.06 | 328.89 | 324.43 | 327.37 | 321.20 | 3,471,500 |
Aug 17, 2023 | 333.77 | 335.65 | 327.06 | 327.28 | 321.11 | 3,885,100 |
Aug 16, 2023 | 332.62 | 337.81 | 331.68 | 333.03 | 326.76 | 3,753,900 |
Aug 15, 2023 | 331.76 | 338.17 | 328.52 | 332.14 | 325.88 | 5,860,900 |
Aug 14, 2023 | 331.46 | 333.79 | 328.43 | 329.95 | 323.73 | 3,974,800 |
Aug 11, 2023 | 328.52 | 331.59 | 328.35 | 331.11 | 324.87 | 3,103,000 |
Aug 10, 2023 | 330.66 | 332.90 | 328.94 | 329.40 | 323.19 | 3,075,100 |
Aug 9, 2023 | 327.35 | 330.92 | 326.76 | 328.21 | 322.03 | 2,698,900 |
Aug 8, 2023 | 326.58 | 328.53 | 323.39 | 327.81 | 321.63 | 3,272,600 |
Aug 7, 2023 | 327.21 | 329.41 | 326.59 | 329.17 | 322.97 | 2,111,000 |
Aug 4, 2023 | 328.16 | 329.52 | 325.33 | 326.43 | 320.28 | 3,591,000 |
Aug 3, 2023 | 327.68 | 332.10 | 327.64 | 329.85 | 323.64 | 2,451,300 |
Aug 2, 2023 | 330.03 | 332.53 | 327.92 | 328.50 | 322.31 | 2,752,600 |
Aug 1, 2023 | 331.76 | 334.97 | 330.88 | 332.07 | 325.81 | 2,547,200 |
Jul 31, 2023 | 331.65 | 334.07 | 331.48 | 333.84 | 327.55 | 2,690,000 |
Jul 28, 2023 | 332.00 | 333.00 | 329.50 | 331.37 | 325.13 | 2,268,200 |
Jul 27, 2023 | 331.71 | 333.44 | 328.93 | 329.71 | 323.50 | 2,608,600 |
Jul 26, 2023 | 324.69 | 330.96 | 324.24 | 329.59 | 323.38 | 3,448,100 |
Jul 25, 2023 | 325.07 | 326.90 | 323.83 | 325.13 | 319.00 | 2,890,800 |
Jul 24, 2023 | 320.97 | 325.66 | 320.95 | 325.11 | 318.98 | 2,621,900 |
Jul 21, 2023 | 321.07 | 321.89 | 319.49 | 320.47 | 314.43 | 3,672,900 |
Jul 20, 2023 | 320.34 | 321.45 | 317.88 | 319.09 | 313.08 | 2,101,900 |
Jul 19, 2023 | 317.00 | 319.94 | 316.69 | 319.48 | 313.46 | 2,361,400 |
Jul 18, 2023 | 314.53 | 318.32 | 312.13 | 316.76 | 310.79 | 2,317,000 |
Jul 17, 2023 | 315.72 | 317.82 | 314.15 | 316.05 | 310.10 | 2,002,500 |
Jul 14, 2023 | 314.84 | 316.90 | 314.22 | 316.50 | 310.54 | 2,941,000 |
Jul 13, 2023 | 318.10 | 318.42 | 313.47 | 314.60 | 308.67 | 3,235,600 |
Jul 12, 2023 | 316.31 | 321.26 | 316.01 | 317.52 | 311.54 | 5,300,500 |
Jul 11, 2023 | 312.91 | 314.57 | 310.74 | 313.66 | 307.75 | 2,913,800 |
Jul 10, 2023 | 303.20 | 310.53 | 303.20 | 310.28 | 304.43 | 3,246,700 |
Jul 7, 2023 | 301.99 | 305.63 | 300.89 | 302.81 | 297.10 | 2,951,100 |
Jul 6, 2023 | 306.84 | 307.98 | 301.54 | 302.02 | 296.33 | 4,828,300 |
Jul 5, 2023 | 310.50 | 312.30 | 309.99 | 310.80 | 304.94 | 2,496,000 |
Jul 3, 2023 | 309.78 | 311.40 | 308.90 | 310.02 | 304.18 | 1,483,300 |
Jun 30, 2023 | 309.58 | 311.43 | 308.30 | 310.64 | 304.79 | 3,229,900 |
Jun 29, 2023 | 306.78 | 308.13 | 304.03 | 307.82 | 302.02 | 3,279,700 |
Jun 28, 2023 | 312.00 | 312.94 | 306.06 | 306.51 | 300.74 | 4,025,600 |
Jun 27, 2023 | 308.15 | 315.46 | 307.89 | 313.74 | 307.83 | 5,342,500 |
Jun 26, 2023 | 302.67 | 309.21 | 301.98 | 307.89 | 302.09 | 4,440,100 |
Jun 23, 2023 | 300.32 | 302.32 | 299.10 | 300.81 | 295.14 | 8,525,900 |
Jun 22, 2023 | 301.50 | 302.83 | 299.60 | 301.18 | 295.51 | 3,052,000 |
Jun 21, 2023 | 302.87 | 303.57 | 300.18 | 300.70 | 295.03 | 2,713,300 |
Jun 20, 2023 | 299.77 | 302.75 | 298.23 | 301.41 | 295.73 | 3,371,100 |
Jun 16, 2023 | 304.34 | 305.98 | 300.14 | 300.38 | 294.72 | 10,808,400 |
Jun 15, 2023 | 300.84 | 303.43 | 299.58 | 302.02 | 296.33 | 4,109,700 |
Jun 14, 2023 | 300.99 | 302.55 | 295.63 | 299.71 | 294.06 | 4,176,000 |
Jun 13, 2023 | 302.40 | 304.12 | 298.67 | 300.08 | 294.43 | 4,043,400 |
Jun 12, 2023 | 298.40 | 302.61 | 297.65 | 300.86 | 295.19 | 4,456,600 |
Jun 9, 2023 | 300.98 | 301.43 | 296.10 | 297.35 | 291.75 | 3,485,800 |
Jun 8, 2023 | 302.16 | 305.45 | 300.79 | 301.09 | 295.42 | 3,757,300 |
Jun 7, 2023 | 297.31 | 302.20 | 297.11 | 301.70 | 296.02 | 4,842,700 |
Jun 6, 2023 | 291.82 | 296.92 | 291.65 | 296.00 | 290.42 | 2,855,400 |
Jun 5, 2023 | 295.62 | 295.72 | 291.37 | 293.10 | 287.58 | 3,028,800 |
Jun 2, 2023 | 290.65 | 296.21 | 289.72 | 295.94 | 290.36 | 4,514,600 |
Jun 1, 2023 | 284.05 | 289.22 | 279.98 | 288.39 | 282.96 | 4,305,100 |
May 31, 2023 | 2.09 Dividend | |||||
May 31, 2023 | 289.59 | 290.00 | 281.96 | 283.45 | 278.11 | 18,288,800 |
May 30, 2023 | 293.28 | 294.45 | 288.95 | 292.40 | 284.84 | 5,193,300 |
May 26, 2023 | 287.00 | 293.30 | 285.69 | 292.83 | 285.26 | 4,626,100 |
May 25, 2023 | 291.79 | 291.79 | 286.06 | 286.75 | 279.34 | 5,355,900 |
May 24, 2023 | 297.37 | 297.52 | 290.18 | 291.10 | 283.57 | 4,978,200 |
May 23, 2023 | 289.28 | 297.77 | 289.28 | 294.94 | 287.31 | 5,352,200 |
May 22, 2023 | 290.73 | 292.99 | 288.08 | 290.66 | 283.15 | 3,736,200 |
May 19, 2023 | 295.76 | 295.76 | 289.95 | 290.88 | 283.36 | 4,469,900 |
May 18, 2023 | 292.65 | 295.93 | 291.60 | 295.16 | 287.53 | 4,547,000 |
May 17, 2023 | 282.15 | 294.05 | 281.21 | 292.39 | 284.83 | 7,956,900 |
May 16, 2023 | 281.75 | 286.09 | 277.09 | 282.33 | 275.03 | 12,362,100 |
May 15, 2023 | 289.92 | 290.92 | 286.94 | 288.54 | 281.08 | 5,353,600 |
May 12, 2023 | 288.00 | 290.97 | 287.45 | 290.47 | 282.96 | 3,436,100 |
May 11, 2023 | 288.74 | 289.45 | 285.02 | 287.69 | 280.25 | 3,859,700 |
May 10, 2023 | 291.71 | 293.57 | 285.92 | 289.03 | 281.56 | 3,571,000 |
May 9, 2023 | 286.17 | 291.06 | 285.76 | 290.58 | 283.07 | 2,570,000 |
May 8, 2023 | 289.00 | 289.84 | 284.44 | 287.93 | 280.49 | 3,736,500 |
May 5, 2023 | 287.17 | 290.87 | 286.10 | 289.62 | 282.13 | 3,806,300 |
May 4, 2023 | 292.72 | 294.59 | 285.33 | 285.75 | 278.36 | 4,422,500 |
May 3, 2023 | 294.56 | 298.76 | 292.50 | 293.08 | 285.50 | 2,743,400 |
May 2, 2023 | 298.44 | 298.67 | 291.05 | 294.28 | 286.67 | 3,413,200 |
May 1, 2023 | 298.98 | 299.56 | 297.37 | 297.70 | 290.00 | 2,970,000 |
Apr 28, 2023 | 293.77 | 300.82 | 293.38 | 300.54 | 292.77 | 4,062,300 |
Apr 27, 2023 | 288.00 | 294.71 | 287.80 | 293.93 | 286.33 | 3,133,600 |
Apr 26, 2023 | 295.43 | 295.97 | 287.08 | 288.07 | 280.62 | 4,037,400 |
Apr 25, 2023 | 301.50 | 302.69 | 296.13 | 296.33 | 288.67 | 4,529,500 |
Apr 24, 2023 | 300.00 | 301.90 | 299.22 | 301.64 | 293.84 | 2,515,400 |
Apr 21, 2023 | 301.62 | 303.20 | 299.35 | 300.04 | 292.28 | 3,506,700 |
Apr 20, 2023 | 295.97 | 301.31 | 295.50 | 298.57 | 290.85 | 3,371,800 |
Related Tickers
LOW Lowe's Companies, Inc.
230.24
+0.63%
FND Floor & Decor Holdings, Inc.
108.10
-1.35%
ARHS Arhaus, Inc.
13.83
-1.43%
LL LL Flooring Holdings, Inc.
1.5200
0.00%
HVT Haverty Furniture Companies, Inc.
31.16
+2.47%
KIRK Kirkland's, Inc.
1.9150
-2.79%
WES.AX Wesfarmers Limited
65.25
-0.75%
TTSH Tile Shop Holdings, Inc.
6.34
-2.46%
LIVE Live Ventures Incorporated
25.45
-3.93%
HBH.DE HORNBACH Holding AG & Co. KGaA
73.10
-0.95%