HD - The Home Depot, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 2018195.6000195.9700194.8200195.7400195.74002,241,835
Aug 16, 2018194.0200196.0900193.7200195.3900195.39005,689,600
Aug 15, 2018191.7500194.1800191.0900193.9900193.99006,049,300
Aug 14, 2018195.1700195.9800191.2700193.1000193.100011,488,000
Aug 13, 2018196.3000197.5900194.0000194.1400194.14005,242,500
Aug 10, 2018197.3400197.9300195.6400196.3000196.30002,873,000
Aug 09, 2018199.0000199.7400198.0400198.0800198.08002,453,400
Aug 08, 2018197.4400198.9100197.3000198.0200198.02002,176,700
Aug 07, 2018196.3500197.2000195.6400197.0500197.05003,052,500
Aug 06, 2018195.6200196.0600195.1100195.6900195.69002,515,700
Aug 03, 2018196.0300196.4000195.2500195.6400195.64002,309,000
Aug 02, 2018195.1000195.8400193.5500195.6600195.66003,543,500
Aug 01, 2018196.8600197.7400195.6000196.3000196.30003,086,800
Jul 31, 2018197.6900198.0300196.8700197.5200197.52002,795,900
Jul 30, 2018196.5300197.5700196.4000197.2800197.28002,331,100
Jul 27, 2018200.2100200.4900196.6800197.1400197.14003,871,200
Jul 26, 2018201.5300202.1200198.9100199.4000199.40004,280,000
Jul 25, 2018201.4000202.2900199.0700201.0000201.00004,382,700
Jul 24, 2018203.5300204.2500201.3500201.9900201.99005,058,100
Jul 23, 2018202.4600203.3900201.9000202.2300202.23002,264,300
Jul 20, 2018202.0800203.7600201.8200202.4500202.45003,564,100
Jul 19, 2018200.8900203.2300200.5500202.6300202.63003,691,100
Jul 18, 2018201.0200201.9200200.1900200.9700200.97003,787,800
Jul 17, 2018198.6300201.4300198.6300201.1000201.10004,662,800
Jul 16, 2018199.1400199.2200197.8900198.8800198.88002,530,500
Jul 13, 2018198.4600199.9300198.4600198.6900198.69002,308,100
Jul 12, 2018198.2000198.4800197.0000197.9500197.95002,709,200
Jul 11, 2018197.2200197.7600195.9500196.9500196.95003,309,300
Jul 10, 2018196.5600197.7600196.3800197.6100197.61002,842,400
Jul 09, 2018195.7000196.7100195.0300196.0800196.08002,575,100
Jul 06, 2018194.5800195.3500192.9500194.4800194.48002,552,400
Jul 05, 2018194.4900194.7400193.1300194.4100194.41003,040,600
Jul 03, 2018194.4400195.7100193.4100193.6200193.62001,608,400
Jul 02, 2018193.8200194.1800192.1200194.0200194.02003,822,800
Jun 29, 2018195.8600198.8300194.9900195.1000195.10004,106,600
Jun 28, 2018195.0000196.0100193.5100195.2100195.21002,994,000
Jun 27, 2018196.6600197.9900195.0100195.0200195.02003,771,700
Jun 26, 2018196.5800197.3300195.6000196.3600196.36003,270,600
Jun 25, 2018197.4100197.8400195.0600196.3800196.38005,127,200
Jun 22, 2018200.7900201.2000197.1700197.4100197.41006,785,800
Jun 21, 2018199.2100200.9400198.6100200.3100200.31004,695,100
Jun 20, 2018200.0000200.1300198.1200199.0800199.08003,389,600
Jun 19, 2018198.2100199.9000198.1000199.2100199.21005,501,100
Jun 18, 2018198.9400200.9100198.1100200.6900200.69003,396,300
Jun 15, 2018198.9500201.6000198.5000200.5400200.54007,820,900
Jun 14, 2018200.2600201.0000198.1600199.6700199.67004,305,900
Jun 13, 2018201.3000201.5800199.6600200.3100200.31005,128,100
Jun 12, 2018199.8400201.3400199.5100201.3100201.31004,616,700
Jun 11, 2018198.9100200.5200198.3400199.6400199.64004,243,000
Jun 08, 2018195.8700198.5000195.0100198.3300198.33004,006,200
Jun 07, 2018193.8300197.2000193.8300196.1700196.17004,378,700
Jun 06, 2018193.0700193.5900191.2100193.5900193.59004,134,700
Jun 05, 2018190.4400192.3800189.7000191.9400191.94004,231,300
Jun 04, 2018188.2200191.5400187.9700191.3600191.36004,039,600
Jun 01, 2018187.2100188.8300186.5200187.3500187.35003,701,700
May 31, 2018187.1600187.3600185.2500186.5500186.55004,839,900
May 30, 2018184.8300187.8000184.0100187.0900187.09003,976,000
May 30, 20181.03 Dividend
May 29, 2018185.5500186.8300184.2500185.0000183.97004,708,300
May 25, 2018186.7100187.8300186.0500186.8500185.80972,730,400
May 24, 2018186.7900187.4100184.6700187.1500186.10803,913,300
May 23, 2018187.1000187.3200184.9800186.6700185.63077,382,600
May 22, 2018190.0600190.7800186.5200186.8700185.82964,585,600
May 21, 2018188.2000190.6700188.0000189.7900188.73334,147,800
May 18, 2018185.7500188.2100185.5500187.4200186.37654,697,900
May 17, 2018186.2500187.1800184.8700185.3300184.29824,227,700
May 16, 2018189.2800189.2800185.9000186.3800185.34235,044,800
May 15, 2018189.5000189.6900186.1000187.9800186.933410,147,000
May 14, 2018191.5000191.6500189.8600191.0800190.01627,035,900
May 11, 2018187.6300190.8000187.3500190.3100189.25045,355,100
May 10, 2018185.9700187.9700185.8800187.1600186.11803,850,100
May 09, 2018185.0300186.5000183.5700186.3600185.32243,392,300
May 08, 2018183.4500185.3000182.5000185.0400184.00984,168,200
May 07, 2018185.4000185.5000182.6700183.5600182.53803,582,300
May 04, 2018182.7500186.3500181.8400185.0300183.99983,896,200
May 03, 2018184.8700184.9000181.2000183.1900182.17014,123,900
May 02, 2018184.4900187.1200183.7500185.9100184.87493,866,500
May 01, 2018184.7300184.7300181.4000184.6300183.60213,423,900
Apr 30, 2018186.9900187.8000184.8000184.8000183.77114,173,200
Apr 27, 2018185.4900187.0400183.8700186.4600185.42194,382,400
Apr 26, 2018178.4600185.9300178.0800185.7200184.68608,782,500
Apr 25, 2018176.0800178.0700174.5500177.3900176.40245,587,300
Apr 24, 2018179.3000180.0000175.0500176.2600175.27874,435,400
Apr 23, 2018177.6200178.3800176.1300177.6600176.67092,987,700
Apr 20, 2018177.8500178.8900176.3200177.0100176.02455,008,600
Apr 19, 2018179.5000179.7000175.7700177.0800176.09415,407,300
Apr 18, 2018175.0000180.2500174.9900179.8500178.84875,858,900
Apr 17, 2018175.7600176.2400174.1000174.9100173.93623,106,500
Apr 16, 2018174.2300175.6000173.3200174.4300173.45883,534,200
Apr 13, 2018174.4900175.5100172.2300172.8000171.83794,311,200
Apr 12, 2018173.3100174.2400172.9000173.3600172.39483,396,700
Apr 11, 2018172.0000175.0600171.8000172.8600171.89764,228,400
Apr 10, 2018174.0300174.1900172.2400173.4900172.52414,783,000
Apr 09, 2018175.0600175.3500172.3700172.5100171.54955,079,800
Apr 06, 2018177.9800178.5200173.3500174.4500173.47875,236,900
Apr 05, 2018178.0000180.0400177.3100179.1300178.13273,799,900
Apr 04, 2018170.8000177.8400170.4200177.4400176.45214,757,300
Apr 03, 2018172.7800174.9400172.4300173.7600172.79265,283,300
Apr 02, 2018177.1500177.6900170.4200172.9000171.93747,229,300
Mar 29, 2018175.7000178.6400175.5000178.2400177.24774,423,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...