HD - The Home Depot, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 16, 2019177.09177.90175.90177.52177.522,304,523
Jan 15, 2019176.08177.82175.20176.47176.475,000,300
Jan 14, 2019177.59179.23176.90178.81178.813,871,400
Jan 11, 2019177.93180.26177.12179.41179.413,285,100
Jan 10, 2019178.03179.24176.34179.06179.063,605,300
Jan 09, 2019177.87181.27177.10179.73179.734,922,000
Jan 08, 2019178.57179.59175.61177.89177.894,722,400
Jan 07, 2019173.83178.18173.83177.04177.044,928,800
Jan 04, 2019170.18174.74169.52173.62173.624,762,600
Jan 03, 2019171.84171.84168.21168.61168.614,810,500
Jan 02, 2019169.71173.18169.05172.41172.414,242,900
Dec 31, 2018171.47173.24170.65171.82171.824,206,000
Dec 28, 2018171.22173.12168.60170.22170.224,552,000
Dec 27, 2018166.44170.46163.36170.32170.325,069,300
Dec 26, 2018159.46168.28159.44168.28168.286,141,500
Dec 24, 2018160.16161.40158.09158.14158.144,547,400
Dec 21, 2018162.81167.96160.17160.48160.4813,034,100
Dec 20, 2018166.28167.31162.23164.16164.167,675,600
Dec 19, 2018170.92174.95166.77167.56167.566,996,900
Dec 18, 2018168.90171.95168.50170.04170.044,462,200
Dec 17, 2018171.51171.99166.93167.97167.975,631,700
Dec 14, 2018172.98175.14171.95172.29172.294,265,200
Dec 13, 2018174.31174.91172.07173.87173.876,102,200
Dec 12, 2018173.75176.87172.81174.21174.215,912,500
Dec 11, 2018174.30175.60171.24172.21172.215,229,400
Dec 10, 2018173.39173.99167.73171.69171.695,373,800
Dec 07, 2018175.35178.36172.24172.79172.796,226,100
Dec 06, 2018173.50176.04170.46175.96175.967,571,200
Dec 04, 2018181.06182.23174.55175.30175.307,059,600
Dec 03, 2018183.29183.50179.35181.74181.747,610,600
Nov 30, 2018175.75180.37175.11180.32180.328,942,400
Nov 29, 2018176.80177.27174.92175.66175.664,329,300
Nov 28, 2018172.91177.65170.62177.43177.437,133,600
Nov 28, 20181.03 Dividend
Nov 27, 2018169.11173.38168.82173.22172.197,084,200
Nov 26, 2018170.20172.39168.87169.82168.816,140,500
Nov 23, 2018169.39170.33168.47168.85167.852,711,000
Nov 21, 2018170.00170.93169.15169.30168.295,752,100
Nov 20, 2018169.25172.00167.00169.05168.048,661,000
Nov 19, 2018176.71178.88172.30173.59172.566,203,400
Nov 16, 2018173.99177.61173.51177.02175.976,834,900
Nov 15, 2018179.01179.67173.61177.36176.318,663,100
Nov 14, 2018182.61182.90179.15179.90178.837,561,100
Nov 13, 2018177.30181.62172.85179.00177.9414,274,000
Nov 12, 2018185.23186.95179.02179.43178.367,590,400
Nov 09, 2018188.32188.48184.96185.99184.884,761,100
Nov 08, 2018187.13188.69185.72188.00186.884,054,000
Nov 07, 2018183.79187.68182.06187.23186.124,673,400
Nov 06, 2018181.93182.65180.05182.01180.933,338,800
Nov 05, 2018181.02182.41179.30182.19181.113,885,300
Nov 02, 2018182.47183.01177.39179.93178.864,730,600
Nov 01, 2018176.84180.86175.90180.46179.395,225,300
Oct 31, 2018177.98178.85175.59175.88174.836,339,500
Oct 30, 2018173.16176.43172.64176.24175.195,657,100
Oct 29, 2018173.74175.99170.95173.20172.175,918,400
Oct 26, 2018176.88177.34170.91172.23171.219,472,200
Oct 25, 2018177.52180.50176.83179.07178.015,228,000
Oct 24, 2018178.58182.37176.31176.97175.926,791,700
Oct 23, 2018175.77179.49175.44178.53177.477,004,900
Oct 22, 2018180.82181.40177.56178.75177.694,866,700
Oct 19, 2018180.34180.99178.57179.85178.787,004,300
Oct 18, 2018184.26185.40179.53180.44179.379,262,000
Oct 17, 2018189.64190.67183.98185.17184.078,985,700
Oct 16, 2018191.83194.08190.61193.58192.434,057,400
Oct 15, 2018192.36193.29190.70191.17190.033,642,800
Oct 12, 2018192.75193.59190.16192.47191.335,450,200
Oct 11, 2018193.71196.67188.47189.74188.615,831,400
Oct 10, 2018199.11199.24193.35193.70192.556,157,900
Oct 09, 2018197.95199.18195.58195.75194.594,466,800
Oct 08, 2018196.24198.66195.06198.41197.233,731,800
Oct 05, 2018199.07199.70194.57196.38195.215,016,600
Oct 04, 2018203.65203.76198.27198.85197.675,996,200
Oct 03, 2018206.16206.46203.65203.74202.534,162,500
Oct 02, 2018207.49208.04204.67204.75203.534,428,000
Oct 01, 2018208.52209.79207.37207.60206.373,670,500
Sep 28, 2018206.44208.85206.35207.15205.923,966,100
Sep 27, 2018207.50207.83205.67206.84205.613,218,800
Sep 26, 2018208.58209.14207.23207.52206.292,965,800
Sep 25, 2018208.84209.30206.80207.46206.234,443,300
Sep 24, 2018211.52211.84207.96207.99206.754,623,700
Sep 21, 2018211.30212.66210.51212.39211.139,749,200
Sep 20, 2018211.66212.61211.01211.06209.804,020,800
Sep 19, 2018212.00212.67210.66211.68210.422,579,100
Sep 18, 2018208.63211.73208.16211.02209.774,338,500
Sep 17, 2018209.08210.04208.26208.40207.163,074,700
Sep 14, 2018210.19210.53207.55209.07207.833,622,400
Sep 13, 2018211.44211.44208.70209.45208.204,701,100
Sep 12, 2018214.03215.43210.91211.98210.725,660,100
Sep 11, 2018213.00214.66211.50213.85212.585,969,500
Sep 10, 2018208.13211.62208.13210.69209.445,586,600
Sep 07, 2018205.45207.23205.43206.23205.003,672,700
Sep 06, 2018204.59207.09203.80205.89204.673,490,400
Sep 05, 2018204.83206.67203.15204.15202.943,667,100
Sep 04, 2018200.69205.92200.50205.08203.864,612,800
Aug 31, 2018199.38200.91199.29200.77199.584,023,300
Aug 30, 2018201.00201.44199.10199.26198.082,825,400
Aug 29, 2018201.11201.99200.71201.68200.482,488,000
Aug 29, 20181.03 Dividend
Aug 28, 2018202.30202.42200.63201.97199.753,516,300
Aug 27, 2018202.83202.95201.19201.98199.762,521,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...