HD - The Home Depot, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 2019226.79230.33226.47230.21230.213,595,567
Sep 16, 2019232.73233.61230.61230.99230.992,938,700
Sep 13, 2019234.33234.97232.33233.98233.983,805,500
Sep 12, 2019233.42235.49233.11233.80233.803,366,100
Sep 11, 2019232.93233.68231.02232.66232.662,978,300
Sep 10, 2019232.25233.02229.71233.00233.004,210,600
Sep 09, 2019231.50233.87230.08232.87232.874,449,100
Sep 06, 2019228.70231.37227.88231.13231.133,237,900
Sep 05, 2019226.30228.78226.25228.15228.153,373,100
Sep 04, 2019223.95224.15220.67224.15224.153,132,900
Sep 04, 20191.36 Dividend
Sep 03, 2019226.45227.63223.38224.07222.714,139,400
Aug 30, 2019228.43229.27226.69227.91226.533,768,300
Aug 29, 2019223.90227.70223.76227.32225.944,184,200
Aug 28, 2019217.88222.09217.11221.95220.603,066,700
Aug 27, 2019219.55220.41217.91218.21216.894,311,700
Aug 26, 2019218.46219.50216.18218.65217.323,680,200
Aug 23, 2019219.90220.87216.01217.47216.155,769,300
Aug 22, 2019220.05222.66219.88221.02219.684,544,600
Aug 21, 2019218.73220.88216.76220.40219.067,938,600
Aug 20, 2019213.50217.85212.17217.09215.7712,452,600
Aug 19, 2019206.98208.82205.30207.95206.696,413,600
Aug 16, 2019203.75204.43201.67203.65202.414,093,600
Aug 15, 2019203.00203.76199.05201.79200.574,199,700
Aug 14, 2019204.46205.36201.51201.59200.374,582,100
Aug 13, 2019206.31211.62204.78208.33207.073,876,700
Aug 12, 2019208.10209.64206.15207.01205.751,782,600
Aug 09, 2019211.45212.41207.95210.02208.752,912,100
Aug 08, 2019209.70211.69208.72211.57210.292,968,000
Aug 07, 2019206.04208.50203.13207.91206.653,901,100
Aug 06, 2019205.01209.09204.50208.80207.533,646,800
Aug 05, 2019209.53209.96204.08204.94203.704,553,200
Aug 02, 2019211.86213.14211.08212.15210.862,884,900
Aug 01, 2019214.14217.61212.02212.83211.543,431,500
Jul 31, 2019216.35217.80212.17213.69212.393,426,400
Jul 30, 2019217.52218.59216.86217.36216.042,172,600
Jul 29, 2019216.79218.27216.35218.04216.722,407,200
Jul 26, 2019215.53217.21214.10216.91215.592,675,500
Jul 25, 2019214.28215.92213.63215.55214.242,335,300
Jul 24, 2019213.19214.79213.07214.71213.412,207,100
Jul 23, 2019212.57214.13211.73213.08211.792,589,900
Jul 22, 2019213.00213.26210.38211.27209.992,764,900
Jul 19, 2019214.67215.23212.93213.04211.753,254,800
Jul 18, 2019215.50216.23213.01214.44213.143,069,600
Jul 17, 2019216.73217.58215.61215.61214.303,037,300
Jul 16, 2019217.30218.35216.73217.26215.942,657,400
Jul 15, 2019218.95219.30216.81218.70217.373,141,300
Jul 12, 2019215.00218.25214.61218.23216.914,429,800
Jul 11, 2019212.25214.08211.02214.04212.743,450,100
Jul 10, 2019210.72211.32208.83210.75209.473,457,400
Jul 09, 2019211.93213.33211.20212.00210.712,397,400
Jul 08, 2019210.98213.44210.59212.91211.622,705,300
Jul 05, 2019209.97212.17209.73211.46210.182,547,800
Jul 03, 2019209.82212.75209.70212.10210.812,183,700
Jul 02, 2019210.24210.26208.46210.14208.863,160,500
Jul 01, 2019209.70212.31208.17210.28209.004,097,700
Jun 28, 2019207.77209.00207.39207.97206.7111,069,000
Jun 27, 2019207.61208.00206.01207.02205.762,286,800
Jun 26, 2019205.34207.32204.65206.42205.173,071,200
Jun 25, 2019206.30207.10204.20204.74203.503,587,900
Jun 24, 2019208.15209.26205.12205.50204.254,943,500
Jun 21, 2019211.26211.99209.08209.39208.129,855,000
Jun 20, 2019209.57211.66209.31211.25209.975,171,500
Jun 19, 2019207.90208.48205.90207.94206.683,648,200
Jun 18, 2019208.10210.17207.11207.48206.223,891,300
Jun 17, 2019207.00208.79206.00206.98205.724,620,500
Jun 14, 2019201.31206.50201.31205.77204.524,898,000
Jun 13, 2019199.95202.68199.45202.35201.123,630,900
Jun 12, 2019198.81200.19197.98198.94197.732,551,500
Jun 11, 2019199.02200.84195.84198.01196.813,708,500
Jun 10, 2019198.56199.85197.32198.05196.853,154,500
Jun 07, 2019197.20199.02196.21197.30196.103,522,300
Jun 06, 2019196.65197.65194.96197.17195.973,732,900
Jun 05, 2019194.01196.72193.08196.69195.503,704,600
Jun 05, 20191.36 Dividend
Jun 04, 2019191.58195.50191.42195.25192.715,118,100
Jun 03, 2019189.52191.87188.75189.57187.114,620,200
May 31, 2019189.64190.29188.66189.85187.383,681,500
May 30, 2019190.13192.50190.09191.08188.603,029,800
May 29, 2019190.28191.88188.03189.99187.524,569,900
May 28, 2019194.38196.47191.35191.55189.065,165,800
May 24, 2019192.54193.86190.41193.59191.073,799,500
May 23, 2019188.45192.54186.27192.00189.517,754,000
May 22, 2019190.49192.22188.05188.91186.465,706,000
May 21, 2019187.13192.52186.34191.45188.968,555,600
May 20, 2019191.13192.86190.61190.95188.474,782,800
May 17, 2019190.86194.50190.75192.58190.085,223,800
May 16, 2019192.47194.96192.20192.38189.883,854,000
May 15, 2019190.81192.81190.27191.76189.273,355,800
May 14, 2019190.50192.76190.01191.62189.133,663,600
May 13, 2019191.00191.66189.14190.34187.873,325,900
May 10, 2019193.21195.49190.01194.58192.053,863,600
May 09, 2019193.31195.08191.59194.58192.052,917,700
May 08, 2019194.49196.61193.68195.17192.633,122,600
May 07, 2019196.75197.65192.96194.77192.244,622,100
May 06, 2019198.74199.93198.31199.63197.042,619,400
May 03, 2019202.00202.31200.32200.56197.953,583,400
May 02, 2019199.30201.06198.80201.01198.402,810,000
May 01, 2019203.20203.52198.66198.80196.224,644,700
Apr 30, 2019201.55203.75200.79203.70201.053,415,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...