HD - The Home Depot, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 2019209.70219.30208.17213.69211.0464,169,000
Jun 05, 20191.36 Dividend
May 31, 2019189.52211.99188.75207.97203.9690,786,400
Apr 30, 2019203.20203.52186.27189.85186.1994,651,500
Mar 31, 2019192.99208.30192.85203.70199.7871,203,800
Mar 13, 20191.36 Dividend
Mar 01, 2019185.82192.19179.52191.89186.8095,115,500
Feb 01, 2019184.03193.42182.45185.14180.2390,471,400
Jan 01, 2019169.71184.67168.21183.53178.6698,771,800
Dec 01, 2018183.29183.50158.09171.82167.26117,667,300
Nov 28, 20181.03 Dividend
Oct 31, 2018176.84188.69167.00180.32174.50132,549,500
Sep 30, 2018208.52209.79170.91175.88170.20133,142,600
Aug 31, 2018200.69215.43200.50207.15200.4683,962,700
Aug 29, 20181.03 Dividend
Jul 31, 2018196.86203.55191.09200.77193.2988,542,700
Jun 30, 2018193.82204.25192.12197.52190.1667,987,900
May 31, 2018187.21201.60186.52195.10187.8393,713,000
May 30, 20181.03 Dividend
Apr 30, 2018184.73191.65181.20186.55178.60103,145,700
Mar 31, 2018177.15187.80170.42184.80176.93101,369,800
Mar 07, 20181.03 Dividend
Mar 01, 2018182.75184.40171.56178.24169.68109,321,100
Feb 01, 2018199.34202.25175.42182.27173.52127,014,100
Jan 01, 2018190.21207.61187.82200.90191.2592,074,000
Dec 01, 2017180.32191.49176.70189.53180.43103,713,100
Nov 29, 20170.89 Dividend
Oct 31, 2017166.42180.67160.53179.82170.32103,227,500
Sep 30, 2017164.20167.94161.51165.78157.0271,346,000
Aug 31, 2017150.26163.61149.76163.56154.92110,280,500
Aug 29, 20170.89 Dividend
Jul 31, 2017150.24156.05146.89149.87141.12114,385,100
Jun 30, 2017154.39154.79144.25149.60140.86102,500,900
May 31, 2017153.52159.22150.75153.40144.44100,510,600
May 30, 20170.89 Dividend
Apr 30, 2017156.22160.86153.28153.51143.7293,676,400
Mar 31, 2017146.94156.27145.76156.10146.1475,716,700
Mar 07, 20170.89 Dividend
Mar 01, 2017146.72150.15145.83146.83136.6392,996,000
Feb 01, 2017137.66146.33136.33144.91134.8475,930,200
Jan 01, 2017135.10139.37133.05137.58128.0283,138,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.