UK markets open in 1 hour 43 minutes

The Home Depot, Inc. (HD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
371.91-1.32 (-0.35%)
At close: 04:00PM EDT
372.33 +0.42 (+0.11%)
After hours: 07:59PM EDT
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Mar 2024376.49377.60371.14371.91371.913,455,600
15 Mar 2024374.12378.42372.54373.23373.239,234,500
14 Mar 2024378.00380.20372.17375.27375.273,877,500
13 Mar 2024376.03382.71375.78378.99378.993,761,200
12 Mar 2024372.51375.90372.41374.54374.542,843,800
11 Mar 2024371.56372.98368.87371.52371.522,833,700
08 Mar 2024375.00376.62372.10373.35373.352,162,400
07 Mar 2024377.87380.30375.58376.55376.552,368,500
06 Mar 2024378.53379.82375.89377.44377.442,496,300
06 Mar 20242.25 Dividend
05 Mar 2024380.10380.98377.02378.45376.203,011,600
04 Mar 2024382.90384.53380.11380.37378.112,619,000
01 Mar 2024380.36385.10379.83384.45382.162,750,400
29 Feb 2024378.79381.78378.15380.61378.354,382,800
28 Feb 2024375.56379.84375.06377.61375.362,282,500
27 Feb 2024372.66375.80370.61375.56373.332,802,900
26 Feb 2024373.51374.88370.72371.60369.392,461,000
23 Feb 2024372.08374.25370.25371.96369.753,398,200
22 Feb 2024367.44372.96367.15371.34369.133,387,500
21 Feb 2024360.59365.11358.95364.13361.973,278,900
20 Feb 2024355.31365.25354.56362.57360.414,830,000
16 Feb 2024360.68363.99359.15362.35360.203,899,100
15 Feb 2024358.90361.64356.85361.08358.932,662,800
14 Feb 2024357.17358.98353.98358.23356.102,998,900
13 Feb 2024358.47359.43353.88357.59355.463,106,500
12 Feb 2024364.22368.72364.05365.45363.283,119,700
09 Feb 2024364.13364.43360.80363.15360.992,389,900
08 Feb 2024362.86365.65361.65363.72361.562,521,900
07 Feb 2024358.48363.73357.72362.69360.533,272,200
06 Feb 2024354.85358.00354.30356.25354.132,045,300
05 Feb 2024353.66356.07350.76355.14353.032,653,800
02 Feb 2024354.18359.55350.02357.23355.113,697,600
01 Feb 2024353.40360.14352.32360.07357.932,439,100
31 Jan 2024357.92358.98352.35352.96350.863,377,900
30 Jan 2024354.50358.93354.04357.10354.982,336,500
29 Jan 2024355.15356.37353.01355.70353.592,732,000
26 Jan 2024351.47357.05351.02355.30353.193,177,700
25 Jan 2024352.59352.88348.26350.97348.883,064,200
24 Jan 2024351.94352.87347.07347.27345.213,474,400
23 Jan 2024355.85355.88349.06350.78348.693,878,400
22 Jan 2024359.36361.46355.69356.69354.574,003,700
19 Jan 2024358.81362.96356.28362.41360.263,233,600
18 Jan 2024356.12358.71354.03357.90355.772,510,700
17 Jan 2024356.63359.76354.05355.70353.592,646,100
16 Jan 2024358.06359.65356.21358.43356.303,669,400
12 Jan 2024358.53358.53353.43355.71353.601,956,100
11 Jan 2024357.09361.00353.26356.53354.413,530,400
10 Jan 2024350.62356.86350.31356.80354.684,109,300
09 Jan 2024345.81349.11345.25346.19344.132,338,100
08 Jan 2024343.43348.46343.25347.93345.862,736,200
05 Jan 2024337.87343.83337.82342.94340.902,664,000
04 Jan 2024339.93342.92338.54338.59336.583,652,400
03 Jan 2024342.48342.70336.59338.26336.253,309,600
02 Jan 2024344.21347.30343.22345.08343.032,833,600
29 Dec 2023345.83347.55343.02346.55344.4910,325,700
28 Dec 2023348.50349.04345.80347.36345.292,859,400
27 Dec 2023349.91350.00347.18348.53346.462,764,300
26 Dec 2023348.43350.09348.16349.31347.231,585,500
22 Dec 2023349.04351.34346.69348.59346.522,029,900
21 Dec 2023351.87352.25347.00348.97346.902,794,200
20 Dec 2023351.00354.77348.31348.66346.593,259,500
19 Dec 2023351.46352.96350.40352.07349.984,654,700
18 Dec 2023353.71354.92350.32350.81348.724,420,500
15 Dec 2023348.22354.38346.75354.00351.9011,212,800
14 Dec 2023349.74353.07348.00351.81349.727,594,800
13 Dec 2023334.90343.84331.91343.40341.365,822,700
12 Dec 2023330.44334.52330.32333.20331.222,893,400
11 Dec 2023329.81332.09328.81331.33329.363,520,700
08 Dec 2023326.00327.28325.06326.47324.532,889,300
07 Dec 2023326.11327.41324.68326.17324.232,742,300
06 Dec 2023325.00328.31324.21326.11324.173,030,800
05 Dec 2023322.00323.92320.01323.50321.583,269,800
04 Dec 2023319.62325.08318.96324.02322.093,827,900
01 Dec 2023313.83320.10313.00319.62317.723,613,600
30 Nov 2023312.54313.76308.59313.49311.634,493,700
29 Nov 2023314.06314.06310.91311.02309.173,083,800
29 Nov 20232.09 Dividend
28 Nov 2023310.71314.58309.39313.34309.403,116,900
27 Nov 2023310.69312.89309.75310.92307.012,992,600
24 Nov 2023309.18311.38308.31310.70306.791,259,900
22 Nov 2023307.39309.86306.48309.20305.312,873,500
21 Nov 2023305.57306.07302.34305.34301.502,977,200
20 Nov 2023307.19309.67305.74308.19304.313,459,000
17 Nov 2023308.50308.71305.45307.27303.412,770,300
16 Nov 2023305.88307.95304.33306.44302.593,114,000
15 Nov 2023304.10308.93304.01308.19304.313,985,900
14 Nov 2023300.89308.24300.14303.63299.817,952,800
13 Nov 2023287.79289.93287.24288.07284.454,586,700
10 Nov 2023289.23291.59286.79291.59287.923,653,500
09 Nov 2023291.95292.74287.68287.87284.254,059,100
08 Nov 2023295.03298.01294.11295.92292.202,454,900
07 Nov 2023294.61296.00293.56294.77291.062,629,000
06 Nov 2023294.75296.44293.22294.57290.872,890,300
03 Nov 2023294.18297.81294.17295.61291.893,071,100
02 Nov 2023290.25294.66290.00294.53290.833,628,000
01 Nov 2023285.59286.83282.02286.63283.032,747,300
31 Oct 2023282.59285.40281.62284.69281.113,036,000
30 Oct 2023277.47282.32276.96281.48277.943,074,400
27 Oct 2023278.98279.67274.26276.46272.982,907,300
26 Oct 2023280.53283.24277.75278.00274.503,108,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...