HD - The Home Depot, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 21, 2018188.20190.67188.00189.79189.794,039,400
May 18, 2018185.75188.21185.55187.42187.424,697,900
May 17, 2018186.25187.18184.87185.33185.334,227,700
May 16, 2018189.28189.28185.90186.38186.385,044,800
May 15, 2018189.50189.69186.10187.98187.9810,147,000
May 14, 2018191.50191.65189.86191.08191.087,035,900
May 11, 2018187.63190.80187.35190.31190.315,355,100
May 10, 2018185.97187.97185.88187.16187.163,850,100
May 09, 2018185.03186.50183.57186.36186.363,392,300
May 08, 2018183.45185.30182.50185.04185.044,168,200
May 07, 2018185.40185.50182.67183.56183.563,582,300
May 04, 2018182.75186.35181.84185.03185.033,896,200
May 03, 2018184.87184.90181.20183.19183.194,123,900
May 02, 2018184.49187.12183.75185.91185.913,866,500
May 01, 2018184.73184.73181.40184.63184.633,423,900
Apr 30, 2018186.99187.80184.80184.80184.804,173,200
Apr 27, 2018185.49187.04183.87186.46186.464,382,400
Apr 26, 2018178.46185.93178.08185.72185.728,782,500
Apr 25, 2018176.08178.07174.55177.39177.395,587,300
Apr 24, 2018179.30180.00175.05176.26176.264,435,400
Apr 23, 2018177.62178.38176.13177.66177.662,987,700
Apr 20, 2018177.85178.89176.32177.01177.015,008,600
Apr 19, 2018179.50179.70175.77177.08177.085,407,300
Apr 18, 2018175.00180.25174.99179.85179.855,858,900
Apr 17, 2018175.76176.24174.10174.91174.913,106,500
Apr 16, 2018174.23175.60173.32174.43174.433,534,200
Apr 13, 2018174.49175.51172.23172.80172.804,311,200
Apr 12, 2018173.31174.24172.90173.36173.363,396,700
Apr 11, 2018172.00175.06171.80172.86172.864,228,400
Apr 10, 2018174.03174.19172.24173.49173.494,783,000
Apr 09, 2018175.06175.35172.37172.51172.515,079,800
Apr 06, 2018177.98178.52173.35174.45174.455,236,900
Apr 05, 2018178.00180.04177.31179.13179.133,799,900
Apr 04, 2018170.80177.84170.42177.44177.444,757,300
Apr 03, 2018172.78174.94172.43173.76173.765,283,300
Apr 02, 2018177.15177.69170.42172.90172.907,229,300
Mar 29, 2018175.70178.64175.50178.24178.244,423,500
Mar 28, 2018175.24177.53173.92174.76174.764,318,600
Mar 27, 2018177.38178.73173.60174.68174.684,713,900
Mar 26, 2018174.11176.80173.52176.38176.387,323,600
Mar 23, 2018176.24177.06171.56171.80171.806,021,300
Mar 22, 2018177.42178.56175.08175.29175.295,255,100
Mar 21, 2018178.35180.14177.68178.02178.023,494,400
Mar 20, 2018177.64178.89177.16178.16178.164,148,300
Mar 19, 2018178.65179.32176.00177.10177.104,744,500
Mar 16, 2018178.43180.40177.97178.96178.968,410,900
Mar 15, 2018177.69179.86176.72178.07178.073,936,700
Mar 14, 2018179.10179.66175.89177.41177.414,531,500
Mar 13, 2018179.59180.95177.86178.35178.356,128,100
Mar 12, 2018182.43183.06179.55179.71179.714,993,300
Mar 09, 2018179.00182.24177.92182.16182.164,477,200
Mar 08, 2018179.44179.98176.73177.94177.944,750,700
Mar 07, 2018178.82180.00176.82178.58178.584,799,200
Mar 07, 20181.03 Dividend
Mar 06, 2018182.75183.00179.51181.64180.615,306,800
Mar 05, 2018177.86182.26177.70181.74180.715,748,600
Mar 02, 2018177.72179.19176.34178.46177.455,671,000
Mar 01, 2018182.75184.40178.25179.64178.626,123,900
Feb 28, 2018184.41186.65182.27182.27181.246,419,900
Feb 27, 2018188.87189.25184.96184.98183.934,618,800
Feb 26, 2018189.17189.79187.86188.46187.394,648,000
Feb 23, 2018186.20188.41185.62188.35187.284,315,400
Feb 22, 2018183.72186.22182.91185.47184.425,653,900
Feb 21, 2018187.21187.98182.86183.06182.027,527,200
Feb 20, 2018189.90191.44186.31186.71185.658,922,100
Feb 16, 2018185.06187.99184.86186.97185.917,619,200
Feb 15, 2018186.74187.19183.26185.27184.225,113,300
Feb 14, 2018181.88185.06181.05184.69183.646,767,000
Feb 13, 2018183.23183.99180.89183.72182.684,273,800
Feb 12, 2018186.55187.01183.41184.06183.026,783,700
Feb 09, 2018183.25186.00175.79184.12183.089,059,200
Feb 08, 2018191.14191.14180.93181.22180.197,241,800
Feb 07, 2018190.73194.52189.72191.29190.216,016,800
Feb 06, 2018178.62191.96175.42191.04189.9611,682,700
Feb 05, 2018190.07194.30180.38183.11182.0710,618,500
Feb 02, 2018199.25199.30193.44193.97192.876,179,000
Feb 01, 2018199.34202.25198.28199.90198.773,553,800
Jan 31, 2018203.22205.08200.23200.90199.764,547,300
Jan 30, 2018201.47203.15191.57201.81200.675,979,600
Jan 29, 2018207.23207.61204.71204.92203.763,632,900
Jan 26, 2018205.60207.31204.44207.23206.053,778,100
Jan 25, 2018206.80206.83203.84205.37204.213,537,700
Jan 24, 2018205.20207.10204.55206.22205.054,370,700
Jan 23, 2018204.89206.35204.15204.90203.743,621,700
Jan 22, 2018201.60204.47201.51204.46203.304,857,700
Jan 19, 2018199.81201.33199.13201.33200.195,809,600
Jan 18, 2018199.78200.24197.66198.33197.214,474,600
Jan 17, 2018197.50199.82196.84199.82198.693,996,100
Jan 16, 2018197.86198.95195.70196.31195.205,692,700
Jan 12, 2018195.50199.42194.82196.42195.316,748,400
Jan 11, 2018191.68194.73191.40194.68193.583,899,200
Jan 10, 2018192.76193.22191.65191.80190.713,119,500
Jan 09, 2018192.70193.47191.64193.10192.013,012,300
Jan 08, 2018191.72193.72191.60192.04190.953,508,500
Jan 05, 2018190.93192.54190.51192.50191.414,224,800
Jan 04, 2018189.87190.87188.47190.51189.434,047,400
Jan 03, 2018188.00189.36187.82189.01187.944,530,500
Jan 02, 2018190.21190.72188.01188.03186.964,684,700
Dec 29, 2017190.74190.74189.53189.53188.464,637,800
Dec 28, 2017190.91190.98189.64189.78188.703,175,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...