UK markets closed

The Home Depot, Inc. (HD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
325.21-0.55 (-0.17%)
At close: 04:00PM EDT
328.77 +3.56 (+1.09%)
After hours: 05:44PM EDT
Time period:
18 Aug 2021 - 18 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Aug 2022324.96327.94322.22325.21325.212,858,631
17 Aug 2022328.09329.50324.07325.76325.763,162,600
16 Aug 2022312.98332.98312.88327.38327.3810,089,800
15 Aug 2022312.04315.76310.15314.61314.613,917,300
12 Aug 2022312.61314.93310.18314.89314.892,271,100
11 Aug 2022313.84314.62309.58310.69310.692,444,100
10 Aug 2022309.50312.98309.05311.58311.583,863,400
09 Aug 2022308.89309.96303.31305.21305.212,607,000
08 Aug 2022311.86315.80310.44311.97311.972,505,100
05 Aug 2022305.38309.78304.50309.69309.692,029,100
04 Aug 2022304.54309.97304.44307.17307.172,718,400
03 Aug 2022303.35308.07300.34306.37306.373,329,400
02 Aug 2022305.40305.61300.01300.71300.713,091,000
01 Aug 2022300.64308.45300.01305.82305.823,303,900
29 Jul 2022300.00301.44297.43300.94300.943,234,600
28 Jul 2022295.00301.24293.17299.63299.633,992,100
27 Jul 2022298.21300.31291.79298.91298.913,233,700
26 Jul 2022297.00300.64295.91298.18298.182,690,200
25 Jul 2022306.80307.43303.83306.15306.151,910,500
22 Jul 2022307.66310.67304.36306.59306.592,391,500
21 Jul 2022302.85305.25298.87305.00305.001,965,000
20 Jul 2022300.93303.69298.28302.30302.302,533,400
19 Jul 2022295.44300.01293.31299.83299.832,614,900
18 Jul 2022297.25298.49292.00293.05293.052,664,000
15 Jul 2022294.81295.45290.95292.41292.412,647,200
14 Jul 2022281.85290.29281.65289.48289.482,822,200
13 Jul 2022281.63289.79279.76287.18287.182,941,600
12 Jul 2022288.97293.64283.41285.12285.122,696,100
11 Jul 2022285.18289.59285.14286.39286.392,453,200
08 Jul 2022285.99287.99283.91286.47286.471,891,000
07 Jul 2022282.84286.97281.45286.69286.693,133,900
06 Jul 2022284.99285.92280.52283.58283.582,206,100
05 Jul 2022275.50283.73275.03283.73283.733,241,300
01 Jul 2022275.73280.75274.55279.08279.082,818,300
30 Jun 2022270.73277.04268.04274.27274.274,058,000
29 Jun 2022271.58276.16268.81273.87273.872,460,500
28 Jun 2022283.78285.60269.82270.15270.154,052,100
27 Jun 2022284.46285.00281.49282.69282.692,538,600
24 Jun 2022277.47283.46273.92283.00283.0010,310,700
23 Jun 2022270.00275.59269.89275.42275.423,747,500
22 Jun 2022266.39271.77264.51268.98268.984,678,400
21 Jun 2022273.69273.92267.42269.20269.205,498,400
17 Jun 2022271.00276.62270.39270.73270.7310,775,600
16 Jun 2022274.92276.11269.73273.46273.466,181,000
15 Jun 2022281.00283.59275.47279.73279.734,050,400
14 Jun 2022283.21286.38276.59278.67278.673,987,000
13 Jun 2022284.36286.82281.28283.16283.164,704,600
10 Jun 2022291.50296.50288.64289.24289.244,623,900
09 Jun 2022297.76306.88297.35299.86299.864,168,400
08 Jun 2022299.78300.58295.68297.53297.533,003,100
07 Jun 2022295.06302.38292.60301.77301.773,547,800
06 Jun 2022305.56307.61303.25303.89303.892,562,000
03 Jun 2022303.33308.46301.90305.08305.082,956,600
02 Jun 2022298.81306.03295.89305.87305.874,086,400
01 Jun 2022301.74302.98297.03297.19297.193,080,800
01 Jun 20221.9 Dividend
31 May 2022306.60307.87300.83302.75300.855,966,600
27 May 2022303.54308.50301.60308.46306.523,899,300
26 May 2022297.32305.63297.00302.81300.914,170,800
25 May 2022285.81295.49285.66293.57291.734,612,900
24 May 2022284.00289.32280.65287.92286.114,241,900
23 May 2022289.09290.34280.32286.03284.234,305,600
20 May 2022289.82290.50279.59287.19285.395,621,800
19 May 2022285.50292.50284.96287.76285.955,211,500
18 May 2022293.00295.44281.18285.18283.397,799,500
17 May 2022306.50310.94290.90300.95299.0612,425,900
16 May 2022294.08299.57289.79295.99294.134,267,900
13 May 2022289.95299.42288.45296.03294.173,949,100
12 May 2022281.57293.18280.63289.69287.874,447,700
11 May 2022291.45293.33282.57282.96281.183,880,500
10 May 2022298.46301.07287.66291.16289.334,392,900
09 May 2022290.28300.74288.50297.03295.175,243,600
06 May 2022296.30296.75289.41294.31292.464,325,300
05 May 2022311.00311.36293.71299.11297.234,959,600
04 May 2022304.08315.75302.93315.31313.334,021,300
03 May 2022305.69309.00303.02304.96303.053,336,600
02 May 2022301.99308.79299.91306.97305.044,233,900
29 Apr 2022308.15311.72299.71300.40298.514,878,200
28 Apr 2022304.75314.54303.01311.76309.804,149,500
27 Apr 2022301.30306.42299.12301.60299.713,446,200
26 Apr 2022302.25307.56299.72299.96298.083,415,200
25 Apr 2022300.00305.16296.27304.94303.034,396,900
22 Apr 2022309.82309.82299.78300.11298.234,043,200
21 Apr 2022317.00318.40309.74310.36308.413,014,200
20 Apr 2022311.00316.10309.75315.14313.164,720,800
19 Apr 2022300.61308.13299.81307.80305.873,389,700
18 Apr 2022303.00306.29298.72300.21298.333,192,400
14 Apr 2022310.83312.25304.33304.52302.614,569,200
13 Apr 2022306.11311.70305.72310.42308.473,185,300
12 Apr 2022309.44313.29305.10306.29304.374,122,600
11 Apr 2022307.81314.17305.93306.72304.804,100,600
08 Apr 2022301.46312.29301.28311.11309.165,741,900
07 Apr 2022296.79304.59293.59302.75300.855,241,000
06 Apr 2022298.09300.66294.99298.54296.676,499,900
05 Apr 2022306.26309.10302.21304.86302.954,376,100
04 Apr 2022301.49306.48299.57305.58303.664,659,500
01 Apr 2022300.50303.37298.90301.89300.005,554,600
31 Mar 2022306.21307.96298.89299.33297.4511,044,600
30 Mar 2022313.11315.24306.10308.46306.527,223,800
29 Mar 2022316.91321.00312.92317.71315.725,306,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...