HD - The Home Depot, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 2019213.00213.26210.38211.27211.272,764,900
Jul 19, 2019214.67215.23212.93213.04213.043,254,800
Jul 18, 2019215.50216.23213.01214.44214.443,069,600
Jul 17, 2019216.73217.58215.61215.61215.613,037,300
Jul 16, 2019217.30218.35216.73217.26217.262,657,400
Jul 15, 2019218.95219.30216.81218.70218.703,141,300
Jul 12, 2019215.00218.25214.61218.23218.234,429,800
Jul 11, 2019212.25214.08211.02214.04214.043,450,100
Jul 10, 2019210.72211.32208.83210.75210.753,457,400
Jul 09, 2019211.93213.33211.20212.00212.002,397,400
Jul 08, 2019210.98213.44210.59212.91212.912,705,300
Jul 05, 2019209.97212.17209.73211.46211.462,547,800
Jul 03, 2019209.82212.75209.70212.10212.102,183,700
Jul 02, 2019210.24210.26208.46210.14210.143,160,500
Jul 01, 2019209.70212.31208.17210.28210.284,097,700
Jun 28, 2019207.77209.00207.39207.97207.9711,069,000
Jun 27, 2019207.61208.00206.01207.02207.022,286,800
Jun 26, 2019205.34207.32204.65206.42206.423,071,200
Jun 25, 2019206.30207.10204.20204.74204.743,587,900
Jun 24, 2019208.15209.26205.12205.50205.504,943,500
Jun 21, 2019211.26211.99209.08209.39209.399,855,000
Jun 20, 2019209.57211.66209.31211.25211.255,171,500
Jun 19, 2019207.90208.48205.90207.94207.943,648,200
Jun 18, 2019208.10210.17207.11207.48207.483,891,300
Jun 17, 2019207.00208.79206.00206.98206.984,620,500
Jun 14, 2019201.31206.50201.31205.77205.774,898,000
Jun 13, 2019199.95202.68199.45202.35202.353,630,900
Jun 12, 2019198.81200.19197.98198.94198.942,551,500
Jun 11, 2019199.02200.84195.84198.01198.013,708,500
Jun 10, 2019198.56199.85197.32198.05198.053,154,500
Jun 07, 2019197.20199.02196.21197.30197.303,522,300
Jun 06, 2019196.65197.65194.96197.17197.173,732,900
Jun 05, 2019194.01196.72193.08196.69196.693,704,600
Jun 05, 20191.36 Dividend
Jun 04, 2019191.58195.50191.42195.25193.895,118,100
Jun 03, 2019189.52191.87188.75189.57188.254,620,200
May 31, 2019189.64190.29188.66189.85188.533,681,500
May 30, 2019190.13192.50190.09191.08189.753,029,800
May 29, 2019190.28191.88188.03189.99188.674,569,900
May 28, 2019194.38196.47191.35191.55190.225,165,800
May 24, 2019192.54193.86190.41193.59192.243,799,500
May 23, 2019188.45192.54186.27192.00190.667,754,000
May 22, 2019190.49192.22188.05188.91187.595,706,000
May 21, 2019187.13192.52186.34191.45190.128,555,600
May 20, 2019191.13192.86190.61190.95189.624,782,800
May 17, 2019190.86194.50190.75192.58191.245,223,800
May 16, 2019192.47194.96192.20192.38191.043,854,000
May 15, 2019190.81192.81190.27191.76190.423,355,800
May 14, 2019190.50192.76190.01191.62190.293,663,600
May 13, 2019191.00191.66189.14190.34189.013,325,900
May 10, 2019193.21195.49190.01194.58193.223,863,600
May 09, 2019193.31195.08191.59194.58193.222,917,700
May 08, 2019194.49196.61193.68195.17193.813,122,600
May 07, 2019196.75197.65192.96194.77193.414,622,100
May 06, 2019198.74199.93198.31199.63198.242,619,400
May 03, 2019202.00202.31200.32200.56199.163,583,400
May 02, 2019199.30201.06198.80201.01199.612,810,000
May 01, 2019203.20203.52198.66198.80197.424,644,700
Apr 30, 2019201.55203.75200.79203.70202.283,415,600
Apr 29, 2019203.31203.80200.34202.16200.753,785,200
Apr 26, 2019205.88206.14203.34203.61202.193,560,300
Apr 25, 2019206.01207.72205.06206.50205.063,292,100
Apr 24, 2019206.16208.30205.54206.72205.282,750,900
Apr 23, 2019205.14207.33203.43206.05204.613,702,600
Apr 22, 2019204.11206.25204.00204.78203.352,593,900
Apr 18, 2019206.02207.78205.10205.66204.233,162,500
Apr 17, 2019205.34206.84205.32206.55205.113,271,900
Apr 16, 2019205.25205.99204.29204.47203.053,271,400
Apr 15, 2019204.16205.14203.40204.86203.433,049,900
Apr 12, 2019202.13204.26202.13203.85202.433,097,900
Apr 11, 2019199.90201.50199.03201.48200.082,465,100
Apr 10, 2019201.26201.60198.02199.43198.043,587,500
Apr 09, 2019202.26202.71200.46200.90199.503,721,700
Apr 08, 2019201.37203.79201.24203.55202.133,040,900
Apr 05, 2019200.86203.13200.61202.06200.653,615,300
Apr 04, 2019199.00200.49198.02200.45199.053,138,400
Apr 03, 2019194.98198.79194.11198.61197.234,581,500
Apr 02, 2019195.50195.50194.02194.31192.962,717,800
Apr 01, 2019192.99195.90192.85195.64194.285,381,400
Mar 29, 2019190.85192.04190.14191.89190.554,674,100
Mar 28, 2019189.91191.40189.16190.06188.743,326,100
Mar 27, 2019189.65191.61188.39189.25187.934,298,400
Mar 26, 2019190.69192.19188.74189.34188.024,143,300
Mar 25, 2019188.75191.71188.51189.68188.363,845,900
Mar 22, 2019189.31192.05188.67188.75187.445,173,600
Mar 21, 2019185.50190.00185.50189.97188.654,755,700
Mar 20, 2019184.30187.12183.43186.10184.804,772,600
Mar 19, 2019184.19185.82183.48184.13182.854,437,100
Mar 18, 2019182.53183.48182.33183.42182.144,395,800
Mar 15, 2019182.30182.49179.57182.23180.968,059,100
Mar 14, 2019181.28181.74180.50181.61180.354,393,000
Mar 13, 2019183.24183.78181.08181.14179.884,528,300
Mar 13, 20191.36 Dividend
Mar 12, 2019183.43184.27182.33184.00181.373,777,000
Mar 11, 2019182.00183.20181.20182.44179.833,866,200
Mar 08, 2019181.49181.91179.52181.23178.643,867,100
Mar 07, 2019184.39184.62181.58182.51179.904,122,200
Mar 06, 2019184.53184.97183.84184.45181.814,460,900
Mar 05, 2019184.24185.12183.25184.00181.373,691,000
Mar 04, 2019186.20186.24182.10183.81181.185,046,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...