HD - The Home Depot, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 2018189.90191.44186.31186.71186.718,746,100
Feb 16, 2018185.06187.99184.86186.97186.977,619,200
Feb 15, 2018186.74187.19183.26185.27185.275,113,300
Feb 14, 2018181.88185.06181.05184.69184.696,767,000
Feb 13, 2018183.23183.99180.89183.72183.724,273,800
Feb 12, 2018186.55187.01183.41184.06184.066,783,700
Feb 09, 2018183.25186.00175.79184.12184.129,059,200
Feb 08, 2018191.14191.14180.93181.22181.227,241,800
Feb 07, 2018190.73194.52189.72191.29191.296,016,800
Feb 06, 2018178.62191.96175.42191.04191.0411,682,700
Feb 05, 2018190.07194.30180.38183.11183.1110,618,500
Feb 02, 2018199.25199.30193.44193.97193.976,179,000
Feb 01, 2018199.34202.25198.28199.90199.903,553,800
Jan 31, 2018203.22205.08200.23200.90200.904,547,300
Jan 30, 2018201.47203.15191.57201.81201.815,979,600
Jan 29, 2018207.23207.61204.71204.92204.923,632,900
Jan 26, 2018205.60207.31204.44207.23207.233,778,100
Jan 25, 2018206.80206.83203.84205.37205.373,537,700
Jan 24, 2018205.20207.10204.55206.22206.224,370,700
Jan 23, 2018204.89206.35204.15204.90204.903,621,700
Jan 22, 2018201.60204.47201.51204.46204.464,857,700
Jan 19, 2018199.81201.33199.13201.33201.335,809,600
Jan 18, 2018199.78200.24197.66198.33198.334,474,600
Jan 17, 2018197.50199.82196.84199.82199.823,996,100
Jan 16, 2018197.86198.95195.70196.31196.315,692,700
Jan 12, 2018195.50199.42194.82196.42196.426,748,400
Jan 11, 2018191.68194.73191.40194.68194.683,899,200
Jan 10, 2018192.76193.22191.65191.80191.803,119,500
Jan 09, 2018192.70193.47191.64193.10193.103,012,300
Jan 08, 2018191.72193.72191.60192.04192.043,508,500
Jan 05, 2018190.93192.54190.51192.50192.504,224,800
Jan 04, 2018189.87190.87188.47190.51190.514,047,400
Jan 03, 2018188.00189.36187.82189.01189.014,530,500
Jan 02, 2018190.21190.72188.01188.03188.034,684,700
Dec 29, 2017190.74190.74189.53189.53189.534,637,800
Dec 28, 2017190.91190.98189.64189.78189.783,175,700
Dec 27, 2017190.60191.49190.01190.19190.195,912,600
Dec 26, 2017188.53190.42188.34190.36190.362,969,200
Dec 22, 2017188.46188.46187.27188.13188.133,256,600
Dec 21, 2017187.89188.84187.44188.08188.085,859,100
Dec 20, 2017187.00187.90186.04187.31187.315,383,700
Dec 19, 2017185.24186.72184.60185.98185.984,576,300
Dec 18, 2017183.50185.47183.50184.73184.735,011,900
Dec 15, 2017182.99183.21182.13182.58182.588,202,200
Dec 14, 2017183.59184.00182.06182.13182.133,542,500
Dec 13, 2017182.01183.67182.00183.03183.035,177,400
Dec 12, 2017182.75183.21181.66181.80181.805,275,500
Dec 11, 2017181.86182.96181.12182.25182.256,038,900
Dec 08, 2017182.50183.90182.16183.41183.415,092,100
Dec 07, 2017180.05182.58179.77182.00182.005,484,300
Dec 06, 2017180.25182.15178.68180.80180.806,892,500
Dec 05, 2017182.72184.91182.26182.85182.856,347,600
Dec 04, 2017183.19186.31183.19184.90184.906,193,800
Dec 01, 2017180.32180.60176.70180.42180.424,683,400
Nov 30, 2017178.07180.67177.41179.82179.829,180,700
Nov 29, 2017176.57178.43175.68177.25177.254,902,200
Nov 29, 20170.89 Dividend
Nov 28, 2017174.89176.77172.99176.57175.686,049,000
Nov 27, 2017172.87174.91172.38174.16173.284,539,100
Nov 24, 2017172.11173.10171.74172.33171.461,853,600
Nov 22, 2017172.89172.94172.04172.06171.194,133,500
Nov 21, 2017170.53172.86170.15172.86171.996,229,000
Nov 20, 2017168.14170.69167.80170.45169.594,699,900
Nov 17, 2017167.00168.43166.06167.74166.894,530,100
Nov 16, 2017166.68167.76166.06167.50166.664,587,900
Nov 15, 2017167.44167.44165.35165.47164.645,534,500
Nov 14, 2017163.62168.14163.15168.06167.2110,284,000
Nov 13, 2017164.64166.64164.25165.35164.527,189,300
Nov 10, 2017163.34164.58162.93164.11163.283,554,900
Nov 09, 2017164.10164.14162.28163.27162.453,405,200
Nov 08, 2017163.34164.68163.27164.05163.222,912,900
Nov 07, 2017164.09164.40162.83163.66162.843,198,100
Nov 06, 2017164.80164.88163.01164.22163.393,275,500
Nov 03, 2017163.01164.99162.68164.39163.563,080,900
Nov 02, 2017165.01165.01160.53162.71161.896,518,900
Nov 01, 2017166.42166.74165.12165.38164.553,568,300
Oct 31, 2017165.40166.34165.10165.78164.942,922,400
Oct 30, 2017166.99166.99164.88165.31164.483,906,300
Oct 27, 2017166.80167.75166.46167.34166.503,720,400
Oct 26, 2017166.39167.94166.11167.65166.803,750,500
Oct 25, 2017166.11166.95165.38166.07165.234,189,400
Oct 24, 2017164.67166.46164.65166.03165.193,686,700
Oct 23, 2017164.04166.27163.75164.74163.913,995,100
Oct 20, 2017163.97164.15162.74163.43162.614,166,500
Oct 19, 2017163.50164.11162.77163.24162.422,676,100
Oct 18, 2017163.42164.24163.35163.45162.632,757,900
Oct 17, 2017164.22164.92161.51163.35162.534,189,200
Oct 16, 2017164.47164.67163.26164.22163.392,586,700
Oct 13, 2017164.92166.07164.35164.47163.643,259,000
Oct 12, 2017165.41165.41164.47164.59163.763,397,800
Oct 11, 2017165.19165.87164.45165.25164.422,319,300
Oct 10, 2017165.70165.80164.64165.16164.332,755,400
Oct 09, 2017166.14166.63165.42165.71164.872,131,800
Oct 06, 2017166.18166.63165.74165.85165.012,916,300
Oct 05, 2017165.07166.25164.26166.12165.283,504,900
Oct 04, 2017165.49166.08164.91165.29164.462,746,500
Oct 03, 2017164.06165.28164.00165.17164.343,046,400
Oct 02, 2017164.20164.25163.22164.02163.192,721,400
Sep 29, 2017162.50163.61162.15163.56162.743,467,400
Sep 28, 2017160.72162.45160.66162.36161.544,614,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...