UK markets closed

The Home Depot, Inc. (HD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
355.80+2.36 (+0.67%)
At close: 04:00PM EDT
355.67 -0.13 (-0.04%)
After hours: 08:00PM EDT
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 2024354.84356.25352.05355.80355.806,596,400
20 Jun 2024352.00354.92349.59353.44353.443,661,200
18 Jun 2024352.95356.41352.11353.87353.873,655,000
17 Jun 2024344.89350.69344.40349.50349.502,680,200
14 Jun 2024344.81347.50341.69346.84346.842,589,000
13 Jun 2024345.90348.69343.07347.88347.883,380,800
12 Jun 2024347.03350.49343.06344.14344.144,793,000
11 Jun 2024333.00336.31330.32335.72335.723,250,900
10 Jun 2024327.00332.80326.50332.56332.562,691,400
07 Jun 2024325.73328.82323.93327.03327.032,583,800
06 Jun 2024329.80331.84328.06331.10331.102,979,400
05 Jun 2024328.50330.46325.92330.26330.262,422,400
04 Jun 2024326.87329.79325.10328.26328.264,296,800
03 Jun 2024333.65333.65326.84328.01328.013,712,800
31 May 2024330.05335.17328.01334.87334.875,557,800
30 May 2024326.26330.22325.71329.18329.182,921,800
30 May 20242.25 Dividend
29 May 2024326.53326.79323.77325.91323.663,506,200
28 May 2024325.39330.99324.48328.70326.433,807,500
24 May 2024326.39327.54324.42325.10322.862,736,200
23 May 2024330.98331.00326.00326.89324.634,021,100
22 May 2024334.66335.25328.93330.59328.314,024,400
21 May 2024339.00339.00332.33336.15333.834,275,100
20 May 2024341.13342.55337.54337.82335.493,237,400
17 May 2024344.76344.93340.59344.21341.832,739,000
16 May 2024348.00348.25342.67342.73340.363,101,600
15 May 2024345.18350.44344.69348.67346.264,151,100
14 May 2024335.05344.25333.00340.50338.155,854,300
13 May 2024348.06348.79340.40340.96338.614,055,600
10 May 2024347.46349.81344.70346.43344.043,413,700
09 May 2024339.25348.01338.88347.44345.043,801,400
08 May 2024338.78340.44337.63338.83336.493,123,200
07 May 2024343.60345.54340.38340.69338.342,930,700
06 May 2024346.00346.38340.44342.29339.933,366,100
03 May 2024341.28346.88340.37342.85340.484,165,100
02 May 2024335.50336.00330.98335.53333.213,213,600
01 May 2024333.01335.39329.43331.97329.683,267,500
30 Apr 2024335.72337.44332.86334.22331.913,089,900
29 Apr 2024335.00337.34334.15336.80334.472,427,400
26 Apr 2024331.00335.83330.99335.09332.782,465,300
25 Apr 2024329.72332.91326.90331.98329.693,787,800
24 Apr 2024337.07337.55331.82333.01330.714,029,200
23 Apr 2024338.00340.19336.29339.00336.663,697,400
22 Apr 2024338.22339.45333.71336.11333.793,112,800
19 Apr 2024334.71335.87332.58335.36333.043,076,100
18 Apr 2024335.65336.95331.33332.89330.593,717,300
17 Apr 2024336.78337.25331.94332.83330.534,273,800
16 Apr 2024336.82338.11332.96334.83332.524,525,500
15 Apr 2024345.92346.08337.19337.93335.604,209,200
12 Apr 2024346.12346.12341.51342.87340.503,546,900
11 Apr 2024351.04351.91345.79347.37344.974,104,700
10 Apr 2024351.87353.99348.75350.56348.144,805,200
09 Apr 2024363.63364.45358.73361.42358.923,022,600
08 Apr 2024358.07362.57357.26362.05359.554,339,600
05 Apr 2024357.68359.33356.02357.87355.403,243,400
04 Apr 2024362.61365.00356.91357.68355.214,381,600
03 Apr 2024362.00362.40359.00359.90357.424,723,000
02 Apr 2024364.50366.86362.96363.00360.494,650,500
01 Apr 2024381.47383.14367.84368.03365.494,333,200
28 Mar 2024387.13387.61379.72383.60380.954,108,200
27 Mar 2024380.85386.32380.74385.89383.232,536,500
26 Mar 2024382.41384.26379.40379.93377.312,720,200
25 Mar 2024389.10389.86382.89383.51380.862,683,900
22 Mar 2024394.69396.42390.09390.28387.592,910,900
21 Mar 2024388.41396.87388.29395.20392.474,212,200
20 Mar 2024379.42384.88376.23384.41381.762,750,400
19 Mar 2024374.89379.46373.13379.41376.793,493,800
18 Mar 2024376.49377.60371.14371.91369.343,455,600
15 Mar 2024374.12378.42372.54373.23370.659,234,500
14 Mar 2024378.00380.20372.17375.27372.683,877,500
13 Mar 2024376.03382.71375.78378.99376.373,761,200
12 Mar 2024372.51375.90372.41374.54371.952,843,800
11 Mar 2024371.56372.98368.87371.52368.962,833,700
08 Mar 2024375.00376.62372.10373.35370.772,162,400
07 Mar 2024377.87380.30375.58376.55373.952,368,500
06 Mar 2024378.53379.82375.89377.44374.832,496,300
06 Mar 20242.25 Dividend
05 Mar 2024380.10380.98377.02378.45373.603,011,600
04 Mar 2024382.90384.53380.11380.37375.502,619,000
01 Mar 2024380.36385.10379.83384.45379.532,750,400
29 Feb 2024378.79381.78378.15380.61375.744,382,800
28 Feb 2024375.56379.84375.06377.61372.772,282,500
27 Feb 2024372.66375.80370.61375.56370.752,802,900
26 Feb 2024373.51374.88370.72371.60366.842,461,000
23 Feb 2024372.08374.25370.25371.96367.203,398,200
22 Feb 2024367.44372.96367.15371.34366.583,387,500
21 Feb 2024360.59365.11358.95364.13359.473,278,900
20 Feb 2024355.31365.25354.56362.57357.934,830,000
16 Feb 2024360.68363.99359.15362.35357.713,899,100
15 Feb 2024358.90361.64356.85361.08356.462,662,800
14 Feb 2024357.17358.98353.98358.23353.642,998,900
13 Feb 2024358.47359.43353.88357.59353.013,106,500
12 Feb 2024364.22368.72364.05365.45360.773,119,700
09 Feb 2024364.13364.43360.80363.15358.502,389,900
08 Feb 2024362.86365.65361.65363.72359.062,521,900
07 Feb 2024358.48363.73357.72362.69358.043,272,200
06 Feb 2024354.85358.00354.30356.25351.692,045,300
05 Feb 2024353.66356.07350.76355.14350.592,653,800
02 Feb 2024354.18359.55350.02357.23352.653,697,600
01 Feb 2024353.40360.14352.32360.07355.462,439,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...