HD - The Home Depot, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 2019206.01207.72205.06206.50206.503,235,462
Apr 24, 2019206.16208.30205.54206.72206.722,690,400
Apr 23, 2019205.14207.33203.43206.05206.053,702,600
Apr 22, 2019204.11206.25204.00204.78204.782,593,900
Apr 18, 2019206.02207.78205.10205.66205.663,162,500
Apr 17, 2019205.34206.84205.32206.55206.553,271,900
Apr 16, 2019205.25205.99204.29204.47204.473,271,400
Apr 15, 2019204.16205.14203.40204.86204.863,049,900
Apr 12, 2019202.13204.26202.13203.85203.853,097,900
Apr 11, 2019199.90201.50199.03201.48201.482,465,100
Apr 10, 2019201.26201.60198.02199.43199.433,587,500
Apr 09, 2019202.26202.71200.46200.90200.903,721,700
Apr 08, 2019201.37203.79201.24203.55203.553,040,900
Apr 05, 2019200.86203.13200.61202.06202.063,615,300
Apr 04, 2019199.00200.49198.02200.45200.453,138,400
Apr 03, 2019194.98198.79194.11198.61198.614,581,500
Apr 02, 2019195.50195.50194.02194.31194.312,717,800
Apr 01, 2019192.99195.90192.85195.64195.645,381,400
Mar 29, 2019190.85192.04190.14191.89191.894,674,100
Mar 28, 2019189.91191.40189.16190.06190.063,326,100
Mar 27, 2019189.65191.61188.39189.25189.254,298,400
Mar 26, 2019190.69192.19188.74189.34189.344,143,300
Mar 25, 2019188.75191.71188.51189.68189.683,845,900
Mar 22, 2019189.31192.05188.67188.75188.755,173,600
Mar 21, 2019185.50190.00185.50189.97189.974,755,700
Mar 20, 2019184.30187.12183.43186.10186.104,772,600
Mar 19, 2019184.19185.82183.48184.13184.134,437,100
Mar 18, 2019182.53183.48182.33183.42183.424,395,800
Mar 15, 2019182.30182.49179.57182.23182.238,059,100
Mar 14, 2019181.28181.74180.50181.61181.614,393,000
Mar 13, 2019183.24183.78181.08181.14181.144,528,300
Mar 13, 20191.36 Dividend
Mar 12, 2019183.43184.27182.33184.00182.643,777,000
Mar 11, 2019182.00183.20181.20182.44181.093,866,200
Mar 08, 2019181.49181.91179.52181.23179.893,867,100
Mar 07, 2019184.39184.62181.58182.51181.164,096,500
Mar 06, 2019184.53184.97183.84184.45183.094,460,900
Mar 05, 2019184.24185.12183.25184.00182.643,691,000
Mar 04, 2019186.20186.24182.10183.81182.455,046,800
Mar 01, 2019185.82186.56182.86185.17183.805,481,300
Feb 28, 2019183.60185.19183.11185.14183.778,060,600
Feb 27, 2019187.90188.50183.21183.67182.318,766,200
Feb 26, 2019185.59188.47182.80188.30186.9113,635,100
Feb 25, 2019192.75193.42189.96189.98188.586,190,700
Feb 22, 2019191.69192.54191.62192.39190.973,321,600
Feb 21, 2019191.85192.37190.61191.82190.403,094,200
Feb 20, 2019192.39192.40191.11191.85190.433,970,100
Feb 19, 2019191.71193.19191.28192.33190.913,828,400
Feb 15, 2019189.87192.62189.05192.39190.974,997,900
Feb 14, 2019187.50188.93186.00187.71186.322,600,600
Feb 13, 2019186.30188.68185.92188.41187.024,146,900
Feb 12, 2019183.84186.40183.52185.52184.153,773,200
Feb 11, 2019185.00185.42182.75182.92181.573,729,200
Feb 08, 2019183.05184.58182.72184.54183.182,792,300
Feb 07, 2019183.74184.92182.45184.07182.712,793,400
Feb 06, 2019186.69186.69184.06184.72183.353,072,500
Feb 05, 2019186.89186.99184.69186.39185.014,135,200
Feb 04, 2019184.30186.43183.84186.43185.053,050,200
Feb 01, 2019184.03185.15182.83184.37183.014,513,100
Jan 31, 2019181.50184.67181.06183.53182.175,138,000
Jan 30, 2019180.47184.20179.78182.18180.835,197,700
Jan 29, 2019178.96180.15178.09179.69178.363,686,900
Jan 28, 2019178.97179.99177.41179.83178.504,091,400
Jan 25, 2019179.78180.87178.61180.40179.074,501,800
Jan 24, 2019177.00177.53175.30177.29175.983,860,100
Jan 23, 2019176.59178.06174.53176.89175.584,910,400
Jan 22, 2019177.49178.60175.36177.11175.806,272,700
Jan 18, 2019176.98180.04176.18179.58178.256,371,100
Jan 17, 2019174.01175.46172.00174.87173.586,499,200
Jan 16, 2019177.09177.93175.86177.04175.734,075,400
Jan 15, 2019176.08177.82175.20176.47175.175,016,100
Jan 14, 2019177.59179.23176.90178.81177.493,871,400
Jan 11, 2019177.93180.26177.12179.41178.083,285,100
Jan 10, 2019178.03179.24176.34179.06177.743,605,300
Jan 09, 2019177.87181.27177.10179.73178.404,922,000
Jan 08, 2019178.57179.59175.61177.89176.584,722,400
Jan 07, 2019173.83178.18173.83177.04175.734,928,800
Jan 04, 2019170.18174.74169.52173.62172.344,762,600
Jan 03, 2019171.84171.84168.21168.61167.364,808,500
Jan 02, 2019169.71173.18169.05172.41171.144,242,900
Dec 31, 2018171.47173.24170.65171.82170.554,206,000
Dec 28, 2018171.22173.12168.60170.22168.964,552,000
Dec 27, 2018166.44170.46163.36170.32169.065,069,300
Dec 26, 2018159.46168.28159.44168.28167.046,141,500
Dec 24, 2018160.16161.40158.09158.14156.974,547,400
Dec 21, 2018162.81167.96160.17160.48159.2913,034,100
Dec 20, 2018166.28167.31162.23164.16162.957,675,600
Dec 19, 2018170.92174.95166.77167.56166.326,996,900
Dec 18, 2018168.90171.95168.50170.04168.784,462,200
Dec 17, 2018171.51171.99166.93167.97166.735,631,700
Dec 14, 2018172.98175.14171.95172.29171.024,265,200
Dec 13, 2018174.31174.91172.07173.87172.586,102,200
Dec 12, 2018173.75176.87172.81174.21172.925,912,500
Dec 11, 2018174.30175.60171.24172.21170.945,229,400
Dec 10, 2018173.39173.99167.73171.69170.425,373,800
Dec 07, 2018175.35178.36172.24172.79171.516,226,100
Dec 06, 2018173.50176.04170.46175.96174.667,571,200
Dec 04, 2018181.06182.23174.55175.30174.007,059,600
Dec 03, 2018183.29183.50179.35181.74180.407,610,600
Nov 30, 2018175.75180.37175.11180.32178.998,942,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...