HD - The Home Depot, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 2018180.34180.99178.57179.85179.856,952,300
Oct 18, 2018184.26185.40179.53180.44180.449,262,000
Oct 17, 2018189.64190.67183.98185.17185.178,985,700
Oct 16, 2018191.83194.08190.61193.58193.584,057,400
Oct 15, 2018192.36193.29190.70191.17191.173,642,800
Oct 12, 2018192.75193.59190.16192.47192.475,450,200
Oct 11, 2018193.71196.67188.47189.74189.745,831,400
Oct 10, 2018199.11199.24193.35193.70193.706,157,900
Oct 09, 2018197.95199.18195.58195.75195.754,466,800
Oct 08, 2018196.24198.66195.06198.41198.413,731,800
Oct 05, 2018199.07199.70194.57196.38196.385,016,600
Oct 04, 2018203.65203.76198.27198.85198.855,996,200
Oct 03, 2018206.16206.46203.65203.74203.744,162,500
Oct 02, 2018207.49208.04204.67204.75204.754,428,000
Oct 01, 2018208.52209.79207.37207.60207.603,670,500
Sep 28, 2018206.44208.85206.35207.15207.153,966,100
Sep 27, 2018207.50207.83205.67206.84206.843,218,800
Sep 26, 2018208.58209.14207.23207.52207.522,965,800
Sep 25, 2018208.84209.30206.80207.46207.464,443,300
Sep 24, 2018211.52211.84207.96207.99207.994,623,700
Sep 21, 2018211.30212.66210.51212.39212.399,749,200
Sep 20, 2018211.66212.61211.01211.06211.064,020,800
Sep 19, 2018212.00212.67210.66211.68211.682,579,100
Sep 18, 2018208.63211.73208.16211.02211.024,338,500
Sep 17, 2018209.08210.04208.26208.40208.403,074,700
Sep 14, 2018210.19210.53207.55209.07209.073,622,400
Sep 13, 2018211.44211.44208.70209.45209.454,701,100
Sep 12, 2018214.03215.43210.91211.98211.985,660,100
Sep 11, 2018213.00214.66211.50213.85213.855,969,500
Sep 10, 2018208.13211.62208.13210.69210.695,586,600
Sep 07, 2018205.45207.23205.43206.23206.233,672,700
Sep 06, 2018204.59207.09203.80205.89205.893,490,400
Sep 05, 2018204.83206.67203.15204.15204.153,667,100
Sep 04, 2018200.69205.92200.50205.08205.084,612,800
Aug 31, 2018199.38200.91199.29200.77200.774,023,300
Aug 30, 2018201.00201.44199.10199.26199.262,825,400
Aug 29, 2018201.11201.99200.71201.68201.682,488,000
Aug 29, 20181.03 Dividend
Aug 28, 2018202.30202.42200.63201.97200.943,516,300
Aug 27, 2018202.83202.95201.19201.98200.952,521,300
Aug 24, 2018200.35202.50200.00201.30200.273,054,300
Aug 23, 2018199.39201.41199.14200.16199.143,595,000
Aug 22, 2018200.80203.55198.65198.97197.965,007,000
Aug 21, 2018198.83200.74198.41200.23199.214,124,600
Aug 20, 2018195.84198.44195.40197.93196.922,956,700
Aug 17, 2018195.60195.98194.82195.56194.563,885,800
Aug 16, 2018194.02196.09193.72195.39194.395,690,100
Aug 15, 2018191.75194.18191.09193.99193.006,049,300
Aug 14, 2018195.17195.98191.27193.10192.1211,488,000
Aug 13, 2018196.30197.59194.00194.14193.155,242,500
Aug 10, 2018197.34197.93195.64196.30195.302,873,000
Aug 09, 2018199.00199.74198.04198.08197.072,453,400
Aug 08, 2018197.44198.91197.30198.02197.012,176,700
Aug 07, 2018196.35197.20195.64197.05196.053,052,500
Aug 06, 2018195.62196.06195.11195.69194.692,515,700
Aug 03, 2018196.03196.40195.25195.64194.642,309,000
Aug 02, 2018195.10195.84193.55195.66194.663,543,500
Aug 01, 2018196.86197.74195.60196.30195.303,086,800
Jul 31, 2018197.69198.03196.87197.52196.512,795,900
Jul 30, 2018196.53197.57196.40197.28196.272,331,100
Jul 27, 2018200.21200.49196.68197.14196.133,871,200
Jul 26, 2018201.53202.12198.91199.40198.384,280,000
Jul 25, 2018201.40202.29199.07201.00199.974,382,700
Jul 24, 2018203.53204.25201.35201.99200.965,058,100
Jul 23, 2018202.46203.39201.90202.23201.202,264,300
Jul 20, 2018202.08203.76201.82202.45201.423,564,100
Jul 19, 2018200.89203.23200.55202.63201.603,691,100
Jul 18, 2018201.02201.92200.19200.97199.953,787,800
Jul 17, 2018198.63201.43198.63201.10200.074,662,800
Jul 16, 2018199.14199.22197.89198.88197.872,530,500
Jul 13, 2018198.46199.93198.46198.69197.682,308,100
Jul 12, 2018198.20198.48197.00197.95196.942,709,200
Jul 11, 2018197.22197.76195.95196.95195.953,309,300
Jul 10, 2018196.56197.76196.38197.61196.602,842,400
Jul 09, 2018195.70196.71195.03196.08195.082,575,100
Jul 06, 2018194.58195.35192.95194.48193.492,552,400
Jul 05, 2018194.49194.74193.13194.41193.423,040,600
Jul 03, 2018194.44195.71193.41193.62192.631,608,400
Jul 02, 2018193.82194.18192.12194.02193.033,822,800
Jun 29, 2018195.86198.83194.99195.10194.114,106,600
Jun 28, 2018195.00196.01193.51195.21194.212,994,000
Jun 27, 2018196.66197.99195.01195.02194.033,771,700
Jun 26, 2018196.58197.33195.60196.36195.363,270,600
Jun 25, 2018197.41197.84195.06196.38195.385,127,200
Jun 22, 2018200.79201.20197.17197.41196.406,785,800
Jun 21, 2018199.21200.94198.61200.31199.294,695,100
Jun 20, 2018200.00200.13198.12199.08198.063,389,600
Jun 19, 2018198.21199.90198.10199.21198.195,501,100
Jun 18, 2018198.94200.91198.11200.69199.673,396,300
Jun 15, 2018198.95201.60198.50200.54199.527,820,900
Jun 14, 2018200.26201.00198.16199.67198.654,305,900
Jun 13, 2018201.30201.58199.66200.31199.295,128,100
Jun 12, 2018199.84201.34199.51201.31200.284,616,700
Jun 11, 2018198.91200.52198.34199.64198.624,243,000
Jun 08, 2018195.87198.50195.01198.33197.324,006,200
Jun 07, 2018193.83197.20193.83196.17195.174,378,700
Jun 06, 2018193.07193.59191.21193.59192.604,134,700
Jun 05, 2018190.44192.38189.70191.94190.964,231,300
Jun 04, 2018188.22191.54187.97191.36190.384,039,600
Jun 01, 2018187.21188.83186.52187.35186.393,701,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...