The Home Depot, Inc. (HD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 410.07 | 411.82 | 399.45 | 408.36 | 408.36 | 3,989,000 |
| 03 Oct 2024 | 409.00 | 412.97 | 406.80 | 411.58 | 411.58 | 3,320,700 |
| 02 Oct 2024 | 407.70 | 411.46 | 404.96 | 411.26 | 411.26 | 3,431,300 |
| 01 Oct 2024 | 404.02 | 410.56 | 401.41 | 409.05 | 409.05 | 3,476,200 |
| 30 Sept 2024 | 400.20 | 405.31 | 399.02 | 405.20 | 405.20 | 3,442,000 |
| 27 Sept 2024 | 399.65 | 403.54 | 398.31 | 399.53 | 399.53 | 2,452,300 |
| 26 Sept 2024 | 399.50 | 400.00 | 395.49 | 396.70 | 396.70 | 2,849,500 |
| 25 Sept 2024 | 400.66 | 400.66 | 395.62 | 396.93 | 396.93 | 2,787,300 |
| 24 Sept 2024 | 394.70 | 401.11 | 393.63 | 400.66 | 400.66 | 4,057,700 |
| 23 Sept 2024 | 390.83 | 392.65 | 387.26 | 391.96 | 391.96 | 2,502,300 |
| 20 Sept 2024 | 388.33 | 391.83 | 387.00 | 389.86 | 389.86 | 6,584,200 |
| 19 Sept 2024 | 390.84 | 391.87 | 387.01 | 390.34 | 390.34 | 3,753,500 |
| 18 Sept 2024 | 384.09 | 392.67 | 381.07 | 384.01 | 384.01 | 3,549,400 |
| 17 Sept 2024 | 383.43 | 387.94 | 381.68 | 383.24 | 383.24 | 2,947,600 |
| 16 Sept 2024 | 382.00 | 384.00 | 379.53 | 382.01 | 382.01 | 2,877,800 |
| 13 Sept 2024 | 375.56 | 382.00 | 375.51 | 379.99 | 379.99 | 2,514,700 |
| 12 Sept 2024 | 371.94 | 374.99 | 370.56 | 374.43 | 374.43 | 2,368,300 |
| 11 Sept 2024 | 369.55 | 371.21 | 362.14 | 370.49 | 370.49 | 2,937,700 |
| 10 Sept 2024 | 365.70 | 371.56 | 362.48 | 370.87 | 370.87 | 2,787,400 |
| 09 Sept 2024 | 362.76 | 366.16 | 360.03 | 365.52 | 365.52 | 2,747,600 |
| 06 Sept 2024 | 362.92 | 365.44 | 359.42 | 360.05 | 360.05 | 2,228,800 |
| 05 Sept 2024 | 364.90 | 365.15 | 357.58 | 361.85 | 361.85 | 2,789,200 |
| 04 Sept 2024 | 364.17 | 365.93 | 360.01 | 364.67 | 364.67 | 3,221,300 |
| 03 Sept 2024 | 367.90 | 369.38 | 362.90 | 364.74 | 364.74 | 3,598,100 |
| 30 Aug 2024 | 369.24 | 370.41 | 364.88 | 368.50 | 368.50 | 3,216,700 |
| 29 Aug 2024 | 372.61 | 373.32 | 366.93 | 367.06 | 367.06 | 2,698,400 |
| 29 Aug 2024 | 2.25 Dividend | |||||
| 28 Aug 2024 | 373.00 | 375.41 | 370.20 | 372.69 | 370.44 | 2,218,300 |
| 27 Aug 2024 | 373.49 | 374.28 | 371.00 | 373.18 | 370.93 | 1,780,300 |
| 26 Aug 2024 | 377.08 | 378.58 | 373.37 | 374.11 | 371.85 | 2,452,100 |
| 23 Aug 2024 | 366.66 | 376.32 | 365.19 | 375.59 | 373.32 | 3,426,200 |
| 22 Aug 2024 | 371.50 | 372.46 | 364.61 | 365.36 | 363.15 | 4,097,300 |
| 21 Aug 2024 | 369.45 | 372.87 | 368.52 | 370.46 | 368.22 | 4,587,600 |
| 20 Aug 2024 | 360.65 | 367.64 | 360.50 | 367.27 | 365.05 | 3,459,400 |
| 19 Aug 2024 | 362.50 | 364.69 | 362.10 | 363.07 | 360.88 | 3,634,900 |
| 16 Aug 2024 | 359.97 | 363.70 | 359.97 | 362.06 | 359.87 | 3,308,300 |
| 15 Aug 2024 | 362.46 | 365.41 | 358.14 | 360.07 | 357.90 | 3,575,800 |
| 14 Aug 2024 | 349.55 | 359.69 | 349.40 | 355.66 | 353.51 | 4,814,800 |
| 13 Aug 2024 | 341.87 | 353.39 | 339.37 | 350.07 | 347.96 | 6,388,600 |
| 12 Aug 2024 | 350.77 | 351.50 | 342.13 | 345.81 | 343.72 | 3,830,200 |
| 09 Aug 2024 | 347.89 | 351.53 | 345.40 | 348.64 | 346.54 | 2,314,800 |
| 08 Aug 2024 | 342.24 | 348.74 | 341.34 | 348.34 | 346.24 | 3,591,100 |
| 07 Aug 2024 | 355.18 | 356.27 | 342.28 | 342.40 | 340.33 | 3,429,100 |
| 06 Aug 2024 | 348.75 | 358.66 | 347.28 | 353.91 | 351.77 | 2,831,100 |
| 05 Aug 2024 | 350.88 | 353.94 | 345.24 | 350.01 | 347.90 | 3,827,900 |
| 02 Aug 2024 | 354.93 | 355.57 | 346.74 | 355.43 | 353.28 | 3,764,600 |
| 01 Aug 2024 | 369.99 | 371.48 | 353.75 | 358.58 | 356.42 | 3,759,000 |
| 31 July 2024 | 365.00 | 372.49 | 363.04 | 368.16 | 365.94 | 3,526,100 |
| 30 July 2024 | 362.82 | 364.69 | 359.26 | 363.69 | 361.49 | 2,788,800 |
| 29 July 2024 | 359.21 | 362.89 | 358.95 | 361.67 | 359.49 | 2,142,100 |
| 26 July 2024 | 355.01 | 361.67 | 355.01 | 359.51 | 357.34 | 2,439,000 |
| 25 July 2024 | 350.20 | 358.83 | 349.33 | 353.29 | 351.16 | 3,297,600 |
| 24 July 2024 | 358.93 | 361.45 | 350.00 | 350.31 | 348.20 | 3,508,100 |
| 23 July 2024 | 365.43 | 365.43 | 359.38 | 359.62 | 357.45 | 2,535,700 |
| 22 July 2024 | 364.50 | 367.28 | 361.08 | 363.25 | 361.06 | 4,049,300 |
| 19 July 2024 | 366.43 | 367.60 | 361.95 | 363.36 | 361.17 | 2,474,500 |
| 18 July 2024 | 369.90 | 375.74 | 365.78 | 366.08 | 363.87 | 2,395,000 |
| 17 July 2024 | 366.64 | 375.19 | 365.42 | 371.89 | 369.64 | 3,991,100 |
| 16 July 2024 | 360.06 | 369.42 | 359.50 | 369.12 | 366.89 | 3,210,400 |
| 15 July 2024 | 359.14 | 361.18 | 355.03 | 358.46 | 356.30 | 2,884,000 |
| 12 July 2024 | 355.00 | 363.95 | 354.09 | 359.77 | 357.60 | 4,019,900 |
| 11 July 2024 | 350.78 | 354.13 | 345.00 | 353.79 | 351.65 | 4,146,900 |
| 10 July 2024 | 338.64 | 344.29 | 337.62 | 344.18 | 342.10 | 3,263,100 |
| 09 July 2024 | 338.95 | 339.26 | 335.57 | 337.09 | 335.05 | 2,254,300 |
| 08 July 2024 | 335.88 | 340.76 | 335.00 | 339.60 | 337.55 | 3,534,500 |
| 05 July 2024 | 332.71 | 335.92 | 331.64 | 334.58 | 332.56 | 3,437,500 |
| 03 July 2024 | 337.00 | 339.64 | 333.54 | 333.64 | 331.63 | 1,733,000 |
| 02 July 2024 | 335.00 | 336.83 | 332.53 | 334.97 | 332.95 | 2,995,900 |
| 01 July 2024 | 343.92 | 344.65 | 335.39 | 336.19 | 334.16 | 2,643,600 |
| 28 June 2024 | 341.35 | 345.28 | 340.71 | 344.24 | 342.16 | 6,344,000 |
| 27 June 2024 | 342.83 | 344.76 | 338.45 | 341.49 | 339.43 | 2,912,600 |
| 26 June 2024 | 339.46 | 342.59 | 337.53 | 341.82 | 339.76 | 3,365,300 |
| 25 June 2024 | 346.31 | 346.99 | 334.53 | 338.32 | 336.28 | 4,980,500 |
| 24 June 2024 | 356.90 | 357.69 | 350.72 | 350.88 | 348.76 | 4,278,900 |
| 21 June 2024 | 354.84 | 356.25 | 352.05 | 355.80 | 353.65 | 6,596,400 |
| 20 June 2024 | 352.00 | 354.92 | 349.59 | 353.44 | 351.31 | 3,661,200 |
| 18 June 2024 | 352.95 | 356.41 | 352.11 | 353.87 | 351.73 | 3,655,000 |
| 17 June 2024 | 344.89 | 350.69 | 344.40 | 349.50 | 347.39 | 2,680,200 |
| 14 June 2024 | 344.81 | 347.50 | 341.69 | 346.84 | 344.75 | 2,589,000 |
| 13 June 2024 | 345.90 | 348.69 | 343.07 | 347.88 | 345.78 | 3,380,800 |
| 12 June 2024 | 347.03 | 350.49 | 343.06 | 344.14 | 342.06 | 4,793,000 |
| 11 June 2024 | 333.00 | 336.31 | 330.32 | 335.72 | 333.69 | 3,250,900 |
| 10 June 2024 | 327.00 | 332.80 | 326.50 | 332.56 | 330.55 | 2,691,400 |
| 07 June 2024 | 325.73 | 328.82 | 323.93 | 327.03 | 325.06 | 2,583,800 |
| 06 June 2024 | 329.80 | 331.84 | 328.06 | 331.10 | 329.10 | 2,979,400 |
| 05 June 2024 | 328.50 | 330.46 | 325.92 | 330.26 | 328.27 | 2,422,400 |
| 04 June 2024 | 326.87 | 329.79 | 325.10 | 328.26 | 326.28 | 4,296,800 |
| 03 June 2024 | 333.65 | 333.65 | 326.84 | 328.01 | 326.03 | 3,712,800 |
| 31 May 2024 | 330.05 | 335.17 | 328.01 | 334.87 | 332.85 | 5,557,800 |
| 30 May 2024 | 326.26 | 330.22 | 325.71 | 329.18 | 327.19 | 2,921,800 |
| 30 May 2024 | 2.25 Dividend | |||||
| 29 May 2024 | 326.53 | 326.79 | 323.77 | 325.91 | 321.71 | 3,506,200 |
| 28 May 2024 | 325.39 | 330.99 | 324.48 | 328.70 | 324.46 | 3,807,500 |
| 24 May 2024 | 326.39 | 327.54 | 324.42 | 325.10 | 320.91 | 2,736,200 |
| 23 May 2024 | 330.98 | 331.00 | 326.00 | 326.89 | 322.67 | 4,021,100 |
| 22 May 2024 | 334.66 | 335.25 | 328.93 | 330.59 | 326.33 | 4,024,400 |
| 21 May 2024 | 339.00 | 339.00 | 332.33 | 336.15 | 331.81 | 4,275,100 |
| 20 May 2024 | 341.13 | 342.55 | 337.54 | 337.82 | 333.46 | 3,237,400 |
| 17 May 2024 | 344.76 | 344.93 | 340.59 | 344.21 | 339.77 | 2,739,000 |
| 16 May 2024 | 348.00 | 348.25 | 342.67 | 342.73 | 338.31 | 3,101,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.