HD - The Home Depot, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 2018174.3000175.6000172.2900172.8900172.89001,692,131
Dec 10, 2018173.3900173.9900167.7300171.6900171.69005,372,300
Dec 07, 2018175.3500178.3600172.2400172.7900172.79006,226,100
Dec 06, 2018173.5000176.0400170.4600175.9600175.96007,571,200
Dec 04, 2018181.0600182.2300174.5500175.3000175.30007,059,600
Dec 03, 2018183.2900183.5000179.3500181.7400181.74007,610,600
Nov 30, 2018175.7500180.3700175.1100180.3200180.32008,942,400
Nov 29, 2018176.8000177.2700174.9200175.6600175.66004,329,300
Nov 28, 2018172.9100177.6500170.6200177.4300177.43007,133,600
Nov 28, 20181.03 Dividend
Nov 27, 2018169.1100173.3800168.8200173.2200172.19007,084,200
Nov 26, 2018170.2000172.3900168.8700169.8200168.81026,139,700
Nov 23, 2018169.3900170.3300168.4700168.8500167.84602,711,000
Nov 21, 2018170.0000170.9300169.1500169.3000168.29335,752,100
Nov 20, 2018169.2500172.0000167.0000169.0500168.04488,661,000
Nov 19, 2018176.7100178.8800172.3000173.5900172.55786,203,400
Nov 16, 2018173.9900177.6100173.5100177.0200175.96746,834,900
Nov 15, 2018179.0100179.6700173.6100177.3600176.30548,663,100
Nov 14, 2018182.6100182.9000179.1500179.9000178.83037,561,100
Nov 13, 2018177.3000181.6200172.8500179.0000177.935614,274,000
Nov 12, 2018185.2300186.9500179.0200179.4300178.36317,590,400
Nov 09, 2018188.3200188.4800184.9600185.9900184.88414,761,100
Nov 08, 2018187.1300188.6900185.7200188.0000186.88214,054,000
Nov 07, 2018183.7900187.6800182.0600187.2300186.11674,673,400
Nov 06, 2018181.9300182.6500180.0500182.0100180.92773,338,800
Nov 05, 2018181.0200182.4100179.3000182.1900181.10673,885,300
Nov 02, 2018182.4700183.0100177.3900179.9300178.86014,730,600
Nov 01, 2018176.8400180.8600175.9000180.4600179.38695,225,300
Oct 31, 2018177.9800178.8500175.5900175.8800174.83426,339,500
Oct 30, 2018173.1600176.4300172.6400176.2400175.19205,657,100
Oct 29, 2018173.7400175.9900170.9500173.2000172.17015,918,400
Oct 26, 2018176.8800177.3400170.9100172.2300171.20599,472,200
Oct 25, 2018177.5200180.5000176.8300179.0700178.00525,228,000
Oct 24, 2018178.5800182.3700176.3100176.9700175.91776,791,700
Oct 23, 2018175.7700179.4900175.4400178.5300177.46847,004,900
Oct 22, 2018180.8200181.4000177.5600178.7500177.68714,866,700
Oct 19, 2018180.3400180.9900178.5700179.8500178.78067,004,300
Oct 18, 2018184.2600185.4000179.5300180.4400179.36719,262,000
Oct 17, 2018189.6400190.6700183.9800185.1700184.06898,985,700
Oct 16, 2018191.8300194.0800190.6100193.5800192.42894,057,400
Oct 15, 2018192.3600193.2900190.7000191.1700190.03333,642,800
Oct 12, 2018192.7500193.5900190.1600192.4700191.32555,450,200
Oct 11, 2018193.7100196.6700188.4700189.7400188.61185,831,400
Oct 10, 2018199.1100199.2400193.3500193.7000192.54826,157,900
Oct 09, 2018197.9500199.1800195.5800195.7500194.58604,466,800
Oct 08, 2018196.2400198.6600195.0600198.4100197.23023,731,800
Oct 05, 2018199.0700199.7000194.5700196.3800195.21235,016,600
Oct 04, 2018203.6500203.7600198.2700198.8500197.66765,996,200
Oct 03, 2018206.1600206.4600203.6500203.7400202.52854,162,500
Oct 02, 2018207.4900208.0400204.6700204.7500203.53254,428,000
Oct 01, 2018208.5200209.7900207.3700207.6000206.36563,670,500
Sep 28, 2018206.4400208.8500206.3500207.1500205.91823,966,100
Sep 27, 2018207.5000207.8300205.6700206.8400205.61013,218,800
Sep 26, 2018208.5800209.1400207.2300207.5200206.28602,965,800
Sep 25, 2018208.8400209.3000206.8000207.4600206.22644,443,300
Sep 24, 2018211.5200211.8400207.9600207.9900206.75334,623,700
Sep 21, 2018211.3000212.6600210.5100212.3900211.12719,749,200
Sep 20, 2018211.6600212.6100211.0100211.0600209.80504,020,800
Sep 19, 2018212.0000212.6700210.6600211.6800210.42132,579,100
Sep 18, 2018208.6300211.7300208.1600211.0200209.76524,338,500
Sep 17, 2018209.0800210.0400208.2600208.4000207.16083,074,700
Sep 14, 2018210.1900210.5300207.5500209.0700207.82683,622,400
Sep 13, 2018211.4400211.4400208.7000209.4500208.20464,701,100
Sep 12, 2018214.0300215.4300210.9100211.9800210.71955,660,100
Sep 11, 2018213.0000214.6600211.5000213.8500212.57845,969,500
Sep 10, 2018208.1300211.6200208.1300210.6900209.43725,586,600
Sep 07, 2018205.4500207.2300205.4300206.2300205.00373,672,700
Sep 06, 2018204.5900207.0900203.8000205.8900204.66573,490,400
Sep 05, 2018204.8300206.6700203.1500204.1500202.93613,667,100
Sep 04, 2018200.6900205.9200200.5000205.0800203.86054,612,800
Aug 31, 2018199.3800200.9100199.2900200.7700199.57624,023,300
Aug 30, 2018201.0000201.4400199.1000199.2600198.07512,825,400
Aug 29, 2018201.1100201.9900200.7100201.6800200.48082,488,000
Aug 29, 20181.03 Dividend
Aug 28, 2018202.3000202.4200200.6300201.9700199.74523,516,300
Aug 27, 2018202.8300202.9500201.1900201.9800199.75512,521,300
Aug 24, 2018200.3500202.5000200.0000201.3000199.08263,054,300
Aug 23, 2018199.3900201.4100199.1400200.1600197.95513,595,000
Aug 22, 2018200.8000203.5500198.6500198.9700196.77825,007,000
Aug 21, 2018198.8300200.7400198.4100200.2300198.02434,124,600
Aug 20, 2018195.8400198.4400195.4000197.9300195.74962,956,700
Aug 17, 2018195.6000195.9800194.8200195.5600193.40583,885,800
Aug 16, 2018194.0200196.0900193.7200195.3900193.23765,690,100
Aug 15, 2018191.7500194.1800191.0900193.9900191.85316,049,300
Aug 14, 2018195.1700195.9800191.2700193.1000190.972911,488,000
Aug 13, 2018196.3000197.5900194.0000194.1400192.00145,242,500
Aug 10, 2018197.3400197.9300195.6400196.3000194.13762,873,000
Aug 09, 2018199.0000199.7400198.0400198.0800195.89802,453,400
Aug 08, 2018197.4400198.9100197.3000198.0200195.83872,176,700
Aug 07, 2018196.3500197.2000195.6400197.0500194.87943,052,500
Aug 06, 2018195.6200196.0600195.1100195.6900193.53432,515,700
Aug 03, 2018196.0300196.4000195.2500195.6400193.48492,309,000
Aug 02, 2018195.1000195.8400193.5500195.6600193.50473,543,500
Aug 01, 2018196.8600197.7400195.6000196.3000194.13763,086,800
Jul 31, 2018197.6900198.0300196.8700197.5200195.34422,795,900
Jul 30, 2018196.5300197.5700196.4000197.2800195.10682,331,100
Jul 27, 2018200.2100200.4900196.6800197.1400194.96843,871,200
Jul 26, 2018201.5300202.1200198.9100199.4000197.20354,280,000
Jul 25, 2018201.4000202.2900199.0700201.0000198.78584,382,700
Jul 24, 2018203.5300204.2500201.3500201.9900199.76505,058,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...