HD - The Home Depot, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 2020234.46235.43230.56232.00232.004,467,500
Jan 23, 2020232.13234.82230.64233.65233.654,617,900
Jan 22, 2020233.79236.53232.88232.90232.904,030,800
Jan 21, 2020231.53233.66231.06232.95232.954,873,500
Jan 17, 2020229.61232.60228.91231.91231.917,979,200
Jan 16, 2020225.93228.86225.40228.82228.825,390,800
Jan 15, 2020222.28224.98222.13224.59224.593,444,300
Jan 14, 2020222.48224.95222.31222.81222.813,915,100
Jan 13, 2020224.50224.51222.68223.34223.346,060,900
Jan 10, 2020224.75225.49223.03224.22224.224,226,600
Jan 09, 2020222.64225.55221.85225.19225.194,843,600
Jan 08, 2020218.80222.97218.67221.79221.794,916,200
Jan 07, 2020219.50220.56216.90218.52218.525,685,400
Jan 06, 2020216.49220.00216.40219.96219.965,682,800
Jan 03, 2020217.14219.68216.75218.93218.933,423,200
Jan 02, 2020219.08219.76217.84219.66219.663,935,700
Dec 31, 2019217.10218.51216.44218.38218.383,789,900
Dec 30, 2019220.37220.49216.55217.31217.313,952,400
Dec 27, 2019221.20221.79219.78219.97219.973,082,800
Dec 26, 2019220.74221.15219.59220.82220.822,649,200
Dec 24, 2019219.50221.04219.22220.67220.672,260,700
Dec 23, 2019222.00222.00219.14219.21219.213,943,700
Dec 20, 2019220.59221.57219.80221.19221.197,778,200
Dec 19, 2019218.48220.77218.28220.22220.225,405,000
Dec 18, 2019218.21219.59217.64218.00218.006,677,400
Dec 17, 2019216.02219.45215.87217.72217.727,574,400
Dec 16, 2019214.43216.72214.30215.53215.535,850,300
Dec 13, 2019212.12214.23210.67214.08214.086,869,200
Dec 12, 2019212.50214.13210.73212.04212.049,915,100
Dec 11, 2019211.03213.65210.61212.00212.008,284,800
Dec 10, 2019216.52216.69215.10215.90215.904,663,000
Dec 09, 2019214.29217.88214.18216.53216.535,111,100
Dec 06, 2019214.21215.36213.90214.28214.284,193,700
Dec 05, 2019214.36214.50211.77213.00213.004,580,500
Dec 04, 2019213.50214.96213.19214.10214.104,256,200
Dec 04, 20191.36 Dividend
Dec 03, 2019216.45216.45212.93214.00212.646,505,400
Dec 02, 2019220.90221.19217.46217.62216.244,416,300
Nov 29, 2019223.30223.33220.29220.51219.112,952,900
Nov 27, 2019221.68223.45220.66223.00221.586,687,500
Nov 26, 2019218.76220.96218.39220.76219.369,981,400
Nov 25, 2019218.00218.53216.88218.40217.018,865,400
Nov 22, 2019218.50219.13217.81218.03216.645,786,500
Nov 21, 2019221.94222.31218.50218.54217.157,823,700
Nov 20, 2019224.55225.00220.57220.90219.5010,225,400
Nov 19, 2019230.60233.12225.40225.86224.4214,972,200
Nov 18, 2019238.44239.31236.76238.85237.335,747,400
Nov 15, 2019237.69238.05236.36237.29235.783,524,700
Nov 14, 2019235.00236.94234.04236.55235.052,282,200
Nov 13, 2019232.09234.90230.85234.80233.312,399,600
Nov 12, 2019232.15234.63232.00233.12231.642,991,100
Nov 11, 2019230.50232.28230.18231.80230.332,309,600
Nov 08, 2019232.80233.26231.63232.84231.362,088,400
Nov 07, 2019234.00235.79231.76232.94231.462,832,500
Nov 06, 2019232.83234.04231.89234.01232.522,631,900
Nov 05, 2019234.74234.92230.27232.20230.723,624,500
Nov 04, 2019238.27238.39233.88234.92233.432,542,400
Nov 01, 2019236.07237.45235.06237.34235.832,197,000
Oct 31, 2019236.86237.39233.22234.58233.092,824,100
Oct 30, 2019233.51236.60232.88236.24234.741,956,400
Oct 29, 2019236.84237.50233.92234.14232.652,558,000
Oct 28, 2019234.95236.96234.56236.80235.302,704,800
Oct 25, 2019233.49235.42232.55234.38232.892,210,700
Oct 24, 2019234.81236.37233.07233.89232.402,173,900
Oct 23, 2019236.66237.41234.36234.67233.182,110,500
Oct 22, 2019237.30238.30236.52237.20235.692,003,200
Oct 21, 2019238.26238.99235.61236.70235.202,041,700
Oct 18, 2019236.99238.73235.64237.93236.423,662,500
Oct 17, 2019236.36238.17235.51236.77235.272,250,500
Oct 16, 2019235.42236.17233.84235.90234.402,388,100
Oct 15, 2019234.69236.86234.60235.62234.122,663,300
Oct 14, 2019234.22235.49234.06234.18232.692,183,900
Oct 11, 2019234.32236.70233.76234.66233.173,459,200
Oct 10, 2019229.34232.24229.08231.61230.142,781,500
Oct 09, 2019228.50229.56226.61228.94227.492,657,600
Oct 08, 2019225.36228.78225.10226.67225.233,438,500
Oct 07, 2019227.51228.13226.05226.74225.302,917,600
Oct 04, 2019227.17229.21227.02227.93226.483,163,100
Oct 03, 2019225.00226.81222.12226.81225.372,777,700
Oct 02, 2019230.60230.60224.34225.55224.124,336,100
Oct 01, 2019233.01234.51230.72231.08229.613,335,400
Sep 30, 2019230.19232.59230.12232.02230.553,249,200
Sep 27, 2019231.61231.75229.13229.86228.403,152,000
Sep 26, 2019229.68231.12229.00229.79228.334,200,600
Sep 25, 2019226.59228.45224.50228.10226.653,716,700
Sep 24, 2019228.14230.24224.78225.41223.984,511,300
Sep 23, 2019224.16227.14223.95226.25224.812,754,000
Sep 20, 2019227.99230.05224.23224.67223.247,687,700
Sep 19, 2019231.15231.40227.95228.12226.673,134,000
Sep 18, 2019230.37231.53229.01230.83229.363,341,800
Sep 17, 2019226.79230.33226.47230.21228.753,732,500
Sep 16, 2019232.73233.61230.61230.99229.523,120,200
Sep 13, 2019234.33234.97232.33233.98232.493,805,500
Sep 12, 2019233.42235.49233.11233.80232.313,366,100
Sep 11, 2019232.93233.68231.02232.66231.182,978,300
Sep 10, 2019232.25233.02229.71233.00231.524,210,600
Sep 09, 2019231.50233.87230.08232.87231.394,449,100
Sep 06, 2019228.70231.37227.88231.13229.663,237,900
Sep 05, 2019226.30228.78226.25228.15226.703,373,100
Sep 04, 2019223.95224.15220.67224.15222.733,132,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...