HD - The Home Depot, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 2018200.89202.95200.55202.82202.821,260,572
Jul 18, 2018201.02201.92200.19200.97200.973,783,600
Jul 17, 2018198.63201.43198.63201.10201.104,662,800
Jul 16, 2018199.14199.22197.89198.88198.882,530,500
Jul 13, 2018198.46199.93198.46198.69198.692,308,100
Jul 12, 2018198.20198.48197.00197.95197.952,709,200
Jul 11, 2018197.22197.76195.95196.95196.953,309,300
Jul 10, 2018196.56197.76196.38197.61197.612,842,400
Jul 09, 2018195.70196.71195.03196.08196.082,575,100
Jul 06, 2018194.58195.35192.95194.48194.482,552,400
Jul 05, 2018194.49194.74193.13194.41194.413,040,600
Jul 03, 2018194.44195.71193.41193.62193.621,608,400
Jul 02, 2018193.82194.18192.12194.02194.023,822,800
Jun 29, 2018195.86198.83194.99195.10195.104,106,600
Jun 28, 2018195.00196.01193.51195.21195.212,994,000
Jun 27, 2018196.66197.99195.01195.02195.023,771,700
Jun 26, 2018196.58197.33195.60196.36196.363,270,600
Jun 25, 2018197.41197.84195.06196.38196.385,127,200
Jun 22, 2018200.79201.20197.17197.41197.416,785,800
Jun 21, 2018199.21200.94198.61200.31200.314,695,100
Jun 20, 2018200.00200.13198.12199.08199.083,389,600
Jun 19, 2018198.21199.90198.10199.21199.215,501,100
Jun 18, 2018198.94200.91198.11200.69200.693,396,300
Jun 15, 2018198.95201.60198.50200.54200.547,820,900
Jun 14, 2018200.26201.00198.16199.67199.674,305,900
Jun 13, 2018201.30201.58199.66200.31200.315,128,100
Jun 12, 2018199.84201.34199.51201.31201.314,616,700
Jun 11, 2018198.91200.52198.34199.64199.644,243,000
Jun 08, 2018195.87198.50195.01198.33198.334,006,200
Jun 07, 2018193.83197.20193.83196.17196.174,378,700
Jun 06, 2018193.07193.59191.21193.59193.594,134,700
Jun 05, 2018190.44192.38189.70191.94191.944,231,300
Jun 04, 2018188.22191.54187.97191.36191.364,039,600
Jun 01, 2018187.21188.83186.52187.35187.353,701,700
May 31, 2018187.16187.36185.25186.55186.554,839,900
May 30, 2018184.83187.80184.01187.09187.093,976,000
May 30, 20181.03 Dividend
May 29, 2018185.55186.83184.25185.00183.974,708,300
May 25, 2018186.71187.83186.05186.85185.812,730,400
May 24, 2018186.79187.41184.67187.15186.113,913,300
May 23, 2018187.10187.32184.98186.67185.637,382,600
May 22, 2018190.06190.78186.52186.87185.834,585,600
May 21, 2018188.20190.67188.00189.79188.734,147,800
May 18, 2018185.75188.21185.55187.42186.384,697,900
May 17, 2018186.25187.18184.87185.33184.304,227,700
May 16, 2018189.28189.28185.90186.38185.345,044,800
May 15, 2018189.50189.69186.10187.98186.9310,147,000
May 14, 2018191.50191.65189.86191.08190.027,035,900
May 11, 2018187.63190.80187.35190.31189.255,355,100
May 10, 2018185.97187.97185.88187.16186.123,850,100
May 09, 2018185.03186.50183.57186.36185.323,392,300
May 08, 2018183.45185.30182.50185.04184.014,168,200
May 07, 2018185.40185.50182.67183.56182.543,582,300
May 04, 2018182.75186.35181.84185.03184.003,896,200
May 03, 2018184.87184.90181.20183.19182.174,123,900
May 02, 2018184.49187.12183.75185.91184.873,866,500
May 01, 2018184.73184.73181.40184.63183.603,423,900
Apr 30, 2018186.99187.80184.80184.80183.774,173,200
Apr 27, 2018185.49187.04183.87186.46185.424,382,400
Apr 26, 2018178.46185.93178.08185.72184.698,782,500
Apr 25, 2018176.08178.07174.55177.39176.405,587,300
Apr 24, 2018179.30180.00175.05176.26175.284,435,400
Apr 23, 2018177.62178.38176.13177.66176.672,987,700
Apr 20, 2018177.85178.89176.32177.01176.025,008,600
Apr 19, 2018179.50179.70175.77177.08176.095,407,300
Apr 18, 2018175.00180.25174.99179.85178.855,858,900
Apr 17, 2018175.76176.24174.10174.91173.943,106,500
Apr 16, 2018174.23175.60173.32174.43173.463,534,200
Apr 13, 2018174.49175.51172.23172.80171.844,311,200
Apr 12, 2018173.31174.24172.90173.36172.393,396,700
Apr 11, 2018172.00175.06171.80172.86171.904,228,400
Apr 10, 2018174.03174.19172.24173.49172.524,783,000
Apr 09, 2018175.06175.35172.37172.51171.555,079,800
Apr 06, 2018177.98178.52173.35174.45173.485,236,900
Apr 05, 2018178.00180.04177.31179.13178.133,799,900
Apr 04, 2018170.80177.84170.42177.44176.454,757,300
Apr 03, 2018172.78174.94172.43173.76172.795,283,300
Apr 02, 2018177.15177.69170.42172.90171.947,229,300
Mar 29, 2018175.70178.64175.50178.24177.254,423,500
Mar 28, 2018175.24177.53173.92174.76173.794,318,600
Mar 27, 2018177.38178.73173.60174.68173.714,713,900
Mar 26, 2018174.11176.80173.52176.38175.407,323,600
Mar 23, 2018176.24177.06171.56171.80170.846,021,300
Mar 22, 2018177.42178.56175.08175.29174.315,255,100
Mar 21, 2018178.35180.14177.68178.02177.033,494,400
Mar 20, 2018177.64178.89177.16178.16177.174,148,300
Mar 19, 2018178.65179.32176.00177.10176.114,744,500
Mar 16, 2018178.43180.40177.97178.96177.968,410,900
Mar 15, 2018177.69179.86176.72178.07177.083,936,700
Mar 14, 2018179.10179.66175.89177.41176.424,531,500
Mar 13, 2018179.59180.95177.86178.35177.366,128,100
Mar 12, 2018182.43183.06179.55179.71178.714,993,300
Mar 09, 2018179.00182.24177.92182.16181.154,477,200
Mar 08, 2018179.44179.98176.73177.94176.954,750,700
Mar 07, 2018178.82180.00176.82178.58177.594,799,200
Mar 07, 20181.03 Dividend
Mar 06, 2018182.75183.00179.51181.64179.605,306,800
Mar 05, 2018177.86182.26177.70181.74179.705,748,600
Mar 02, 2018177.72179.19176.34178.46176.465,671,000
Mar 01, 2018182.75184.40178.25179.64177.636,123,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...