NYSE - Nasdaq Real Time Price USD

The Home Depot, Inc. (HD)

335.54 +2.65 (+0.80%)
As of 10:01 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 334.71 335.65 333.70 335.54 335.54 403,103
Apr 18, 2024 335.65 336.95 331.33 332.89 332.89 3,717,300
Apr 17, 2024 336.78 337.25 331.94 332.83 332.83 4,273,800
Apr 16, 2024 336.82 338.11 332.96 334.83 334.83 4,525,500
Apr 15, 2024 345.92 346.08 337.19 337.93 337.93 4,209,200
Apr 12, 2024 346.12 346.12 341.51 342.87 342.87 3,546,900
Apr 11, 2024 351.04 351.91 345.79 347.37 347.37 4,104,700
Apr 10, 2024 351.87 353.99 348.75 350.56 350.56 4,805,200
Apr 9, 2024 363.63 364.45 358.73 361.42 361.42 3,022,600
Apr 8, 2024 358.07 362.57 357.26 362.05 362.05 4,339,600
Apr 5, 2024 357.68 359.33 356.02 357.87 357.87 3,243,400
Apr 4, 2024 362.61 365.00 356.91 357.68 357.68 4,381,600
Apr 3, 2024 362.00 362.40 359.00 359.90 359.90 4,723,000
Apr 2, 2024 364.50 366.86 362.96 363.00 363.00 4,650,500
Apr 1, 2024 381.47 383.14 367.84 368.03 368.03 4,333,200
Mar 28, 2024 387.13 387.61 379.72 383.60 383.60 4,108,200
Mar 27, 2024 380.85 386.32 380.74 385.89 385.89 2,536,500
Mar 26, 2024 382.41 384.26 379.40 379.93 379.93 2,720,200
Mar 25, 2024 389.10 389.86 382.89 383.51 383.51 2,683,900
Mar 22, 2024 394.69 396.42 390.09 390.28 390.28 2,910,900
Mar 21, 2024 388.41 396.87 388.29 395.20 395.20 4,212,200
Mar 20, 2024 379.42 384.88 376.23 384.41 384.41 2,750,400
Mar 19, 2024 374.89 379.46 373.13 379.41 379.41 3,493,800
Mar 18, 2024 376.49 377.60 371.14 371.91 371.91 3,455,600
Mar 15, 2024 374.12 378.42 372.54 373.23 373.23 9,234,500
Mar 14, 2024 378.00 380.20 372.17 375.27 375.27 3,877,500
Mar 13, 2024 376.03 382.71 375.78 378.99 378.99 3,761,200
Mar 12, 2024 372.51 375.90 372.41 374.54 374.54 2,843,800
Mar 11, 2024 371.56 372.98 368.87 371.52 371.52 2,833,700
Mar 8, 2024 375.00 376.62 372.10 373.35 373.35 2,162,400
Mar 7, 2024 377.87 380.30 375.58 376.55 376.55 2,368,500
Mar 6, 2024 2.25 Dividend
Mar 6, 2024 378.53 379.82 375.89 377.44 377.44 2,496,300
Mar 5, 2024 380.10 380.98 377.02 378.45 376.20 3,011,600
Mar 4, 2024 382.90 384.53 380.11 380.37 378.11 2,619,000
Mar 1, 2024 380.36 385.10 379.83 384.45 382.16 2,750,400
Feb 29, 2024 378.79 381.78 378.15 380.61 378.35 4,382,800
Feb 28, 2024 375.56 379.84 375.06 377.61 375.36 2,282,500
Feb 27, 2024 372.66 375.80 370.61 375.56 373.33 2,802,900
Feb 26, 2024 373.51 374.88 370.72 371.60 369.39 2,461,000
Feb 23, 2024 372.08 374.25 370.25 371.96 369.75 3,398,200
Feb 22, 2024 367.44 372.96 367.15 371.34 369.13 3,387,500
Feb 21, 2024 360.59 365.11 358.95 364.13 361.97 3,278,900
Feb 20, 2024 355.31 365.25 354.56 362.57 360.41 4,830,000
Feb 16, 2024 360.68 363.99 359.15 362.35 360.20 3,899,100
Feb 15, 2024 358.90 361.64 356.85 361.08 358.93 2,662,800
Feb 14, 2024 357.17 358.98 353.98 358.23 356.10 2,998,900
Feb 13, 2024 358.47 359.43 353.88 357.59 355.46 3,106,500
Feb 12, 2024 364.22 368.72 364.05 365.45 363.28 3,119,700
Feb 9, 2024 364.13 364.43 360.80 363.15 360.99 2,389,900
Feb 8, 2024 362.86 365.65 361.65 363.72 361.56 2,521,900
Feb 7, 2024 358.48 363.73 357.72 362.69 360.53 3,272,200
Feb 6, 2024 354.85 358.00 354.30 356.25 354.13 2,045,300
Feb 5, 2024 353.66 356.07 350.76 355.14 353.03 2,653,800
Feb 2, 2024 354.18 359.55 350.02 357.23 355.11 3,697,600
Feb 1, 2024 353.40 360.14 352.32 360.07 357.93 2,439,100
Jan 31, 2024 357.92 358.98 352.35 352.96 350.86 3,377,900
Jan 30, 2024 354.50 358.93 354.04 357.10 354.98 2,336,500
Jan 29, 2024 355.15 356.37 353.01 355.70 353.59 2,732,000
Jan 26, 2024 351.47 357.05 351.02 355.30 353.19 3,177,700
Jan 25, 2024 352.59 352.88 348.26 350.97 348.88 3,064,200
Jan 24, 2024 351.94 352.87 347.07 347.27 345.21 3,474,400
Jan 23, 2024 355.85 355.88 349.06 350.78 348.69 3,878,400
Jan 22, 2024 359.36 361.46 355.69 356.69 354.57 4,003,700
Jan 19, 2024 358.81 362.96 356.28 362.41 360.26 3,233,600
Jan 18, 2024 356.12 358.71 354.03 357.90 355.77 2,510,700
Jan 17, 2024 356.63 359.76 354.05 355.70 353.59 2,646,100
Jan 16, 2024 358.06 359.65 356.21 358.43 356.30 3,669,400
Jan 12, 2024 358.53 358.53 353.43 355.71 353.60 1,956,100
Jan 11, 2024 357.09 361.00 353.26 356.53 354.41 3,530,400
Jan 10, 2024 350.62 356.86 350.31 356.80 354.68 4,109,300
Jan 9, 2024 345.81 349.11 345.25 346.19 344.13 2,338,100
Jan 8, 2024 343.43 348.46 343.25 347.93 345.86 2,736,200
Jan 5, 2024 337.87 343.83 337.82 342.94 340.90 2,664,000
Jan 4, 2024 339.93 342.92 338.54 338.59 336.58 3,652,400
Jan 3, 2024 342.48 342.70 336.59 338.26 336.25 3,309,600
Jan 2, 2024 344.21 347.30 343.22 345.08 343.03 2,833,600
Dec 29, 2023 345.83 347.55 343.02 346.55 344.49 10,325,700
Dec 28, 2023 348.50 349.04 345.80 347.36 345.29 2,859,400
Dec 27, 2023 349.91 350.00 347.18 348.53 346.46 2,764,300
Dec 26, 2023 348.43 350.09 348.16 349.31 347.23 1,585,500
Dec 22, 2023 349.04 351.34 346.69 348.59 346.52 2,029,900
Dec 21, 2023 351.87 352.25 347.00 348.97 346.90 2,794,200
Dec 20, 2023 351.00 354.77 348.31 348.66 346.59 3,259,500
Dec 19, 2023 351.46 352.96 350.40 352.07 349.98 4,654,700
Dec 18, 2023 353.71 354.92 350.32 350.81 348.72 4,420,500
Dec 15, 2023 348.22 354.38 346.75 354.00 351.90 11,212,800
Dec 14, 2023 349.74 353.07 348.00 351.81 349.72 7,594,800
Dec 13, 2023 334.90 343.84 331.91 343.40 341.36 5,822,700
Dec 12, 2023 330.44 334.52 330.32 333.20 331.22 2,893,400
Dec 11, 2023 329.81 332.09 328.81 331.33 329.36 3,520,700
Dec 8, 2023 326.00 327.28 325.06 326.47 324.53 2,889,300
Dec 7, 2023 326.11 327.41 324.68 326.17 324.23 2,742,300
Dec 6, 2023 325.00 328.31 324.21 326.11 324.17 3,030,800
Dec 5, 2023 322.00 323.92 320.01 323.50 321.58 3,269,800
Dec 4, 2023 319.62 325.08 318.96 324.02 322.09 3,827,900
Dec 1, 2023 313.83 320.10 313.00 319.62 317.72 3,613,600
Nov 30, 2023 312.54 313.76 308.59 313.49 311.63 4,493,700
Nov 29, 2023 2.09 Dividend
Nov 29, 2023 314.06 314.06 310.91 311.02 309.17 3,083,800
Nov 28, 2023 310.71 314.58 309.39 313.34 309.40 3,116,900
Nov 27, 2023 310.69 312.89 309.75 310.92 307.01 2,992,600
Nov 24, 2023 309.18 311.38 308.31 310.70 306.79 1,259,900
Nov 22, 2023 307.39 309.86 306.48 309.20 305.31 2,873,500
Nov 21, 2023 305.57 306.07 302.34 305.34 301.50 2,977,200
Nov 20, 2023 307.19 309.67 305.74 308.19 304.31 3,459,000
Nov 17, 2023 308.50 308.71 305.45 307.27 303.41 2,770,300
Nov 16, 2023 305.88 307.95 304.33 306.44 302.59 3,114,000
Nov 15, 2023 304.10 308.93 304.01 308.19 304.31 3,985,900
Nov 14, 2023 300.89 308.24 300.14 303.63 299.81 7,952,800
Nov 13, 2023 287.79 289.93 287.24 288.07 284.45 4,586,700
Nov 10, 2023 289.23 291.59 286.79 291.59 287.92 3,653,500
Nov 9, 2023 291.95 292.74 287.68 287.87 284.25 4,059,100
Nov 8, 2023 295.03 298.01 294.11 295.92 292.20 2,454,900
Nov 7, 2023 294.61 296.00 293.56 294.77 291.06 2,629,000
Nov 6, 2023 294.75 296.44 293.22 294.57 290.87 2,890,300
Nov 3, 2023 294.18 297.81 294.17 295.61 291.89 3,071,100
Nov 2, 2023 290.25 294.66 290.00 294.53 290.83 3,628,000
Nov 1, 2023 285.59 286.83 282.02 286.63 283.03 2,747,300
Oct 31, 2023 282.59 285.40 281.62 284.69 281.11 3,036,000
Oct 30, 2023 277.47 282.32 276.96 281.48 277.94 3,074,400
Oct 27, 2023 278.98 279.67 274.26 276.46 272.98 2,907,300
Oct 26, 2023 280.53 283.24 277.75 278.00 274.50 3,108,200
Oct 25, 2023 281.75 283.23 279.20 280.93 277.40 2,962,800
Oct 24, 2023 286.74 287.91 282.03 283.31 279.75 2,705,200
Oct 23, 2023 285.82 288.25 284.33 285.07 281.49 2,590,900
Oct 20, 2023 285.86 287.18 283.61 286.41 282.81 2,884,000
Oct 19, 2023 291.00 291.34 286.42 286.77 283.16 3,028,600
Oct 18, 2023 293.00 293.33 289.58 290.24 286.59 2,720,100
Oct 17, 2023 296.69 298.36 294.50 295.94 292.22 2,139,700
Oct 16, 2023 294.43 298.37 293.58 297.33 293.59 2,567,000
Oct 13, 2023 292.94 294.73 290.89 291.92 288.25 2,092,700
Oct 12, 2023 297.70 297.70 290.77 293.02 289.34 2,546,400
Oct 11, 2023 299.74 300.85 295.90 298.05 294.30 2,292,800
Oct 10, 2023 296.69 300.67 295.17 299.22 295.46 3,116,300
Oct 9, 2023 290.30 295.53 289.68 295.36 291.65 1,929,900
Oct 6, 2023 290.76 294.54 287.39 292.82 289.14 2,922,000
Oct 5, 2023 292.00 292.67 290.24 291.70 288.03 2,469,300
Oct 4, 2023 293.36 294.21 290.36 292.39 288.71 2,956,300
Oct 3, 2023 297.91 298.30 290.07 291.94 288.27 3,609,200
Oct 2, 2023 300.52 303.45 298.46 299.83 296.06 2,806,800
Sep 29, 2023 304.95 305.67 299.82 302.16 298.36 3,502,600
Sep 28, 2023 301.67 304.87 300.75 303.49 299.67 2,369,600
Sep 27, 2023 303.00 304.22 299.90 301.82 298.02 2,513,900
Sep 26, 2023 304.52 305.81 301.63 302.54 298.74 2,655,500
Sep 25, 2023 304.51 307.29 304.51 306.49 302.64 1,882,300
Sep 22, 2023 306.16 307.65 305.46 305.73 301.89 2,289,200
Sep 21, 2023 309.40 310.23 306.36 306.76 302.90 2,766,500
Sep 20, 2023 315.00 316.35 310.80 310.86 306.95 2,320,000
Sep 19, 2023 315.95 316.93 312.34 314.61 310.65 2,776,500
Sep 18, 2023 320.16 321.65 316.91 317.26 313.27 2,740,400
Sep 15, 2023 327.32 329.17 320.33 321.40 317.36 7,112,600
Sep 14, 2023 327.39 330.30 325.27 329.63 325.48 2,707,600
Sep 13, 2023 326.04 327.96 325.00 325.88 321.78 2,564,300
Sep 12, 2023 326.83 328.77 325.89 326.28 322.18 2,190,500
Sep 11, 2023 329.29 329.88 327.57 328.37 324.24 2,087,800
Sep 8, 2023 327.50 329.49 326.68 328.71 324.58 2,210,300
Sep 7, 2023 325.03 329.92 324.30 328.42 324.29 2,454,000
Sep 6, 2023 327.53 328.61 325.56 326.00 321.90 3,199,700
Sep 5, 2023 331.84 332.30 327.37 327.78 323.66 3,141,400
Sep 1, 2023 332.00 333.45 331.14 333.08 328.89 2,317,100
Aug 31, 2023 331.20 332.60 329.68 330.30 326.15 2,914,700
Aug 30, 2023 2.09 Dividend
Aug 30, 2023 328.00 331.62 327.87 330.63 326.47 2,256,200
Aug 29, 2023 326.79 329.84 326.77 329.38 323.17 2,628,200
Aug 28, 2023 323.20 327.44 322.87 325.91 319.77 2,099,900
Aug 25, 2023 323.43 326.34 321.20 322.86 316.78 2,418,100
Aug 24, 2023 325.12 329.00 322.31 322.59 316.51 2,490,000
Aug 23, 2023 324.52 326.93 324.08 326.09 319.95 2,728,000
Aug 22, 2023 325.27 326.31 322.03 324.48 318.37 2,582,200
Aug 21, 2023 326.61 327.87 323.50 324.06 317.95 3,109,700
Aug 18, 2023 325.06 328.89 324.43 327.37 321.20 3,471,500
Aug 17, 2023 333.77 335.65 327.06 327.28 321.11 3,885,100
Aug 16, 2023 332.62 337.81 331.68 333.03 326.76 3,753,900
Aug 15, 2023 331.76 338.17 328.52 332.14 325.88 5,860,900
Aug 14, 2023 331.46 333.79 328.43 329.95 323.73 3,974,800
Aug 11, 2023 328.52 331.59 328.35 331.11 324.87 3,103,000
Aug 10, 2023 330.66 332.90 328.94 329.40 323.19 3,075,100
Aug 9, 2023 327.35 330.92 326.76 328.21 322.03 2,698,900
Aug 8, 2023 326.58 328.53 323.39 327.81 321.63 3,272,600
Aug 7, 2023 327.21 329.41 326.59 329.17 322.97 2,111,000
Aug 4, 2023 328.16 329.52 325.33 326.43 320.28 3,591,000
Aug 3, 2023 327.68 332.10 327.64 329.85 323.64 2,451,300
Aug 2, 2023 330.03 332.53 327.92 328.50 322.31 2,752,600
Aug 1, 2023 331.76 334.97 330.88 332.07 325.81 2,547,200
Jul 31, 2023 331.65 334.07 331.48 333.84 327.55 2,690,000
Jul 28, 2023 332.00 333.00 329.50 331.37 325.13 2,268,200
Jul 27, 2023 331.71 333.44 328.93 329.71 323.50 2,608,600
Jul 26, 2023 324.69 330.96 324.24 329.59 323.38 3,448,100
Jul 25, 2023 325.07 326.90 323.83 325.13 319.00 2,890,800
Jul 24, 2023 320.97 325.66 320.95 325.11 318.98 2,621,900
Jul 21, 2023 321.07 321.89 319.49 320.47 314.43 3,672,900
Jul 20, 2023 320.34 321.45 317.88 319.09 313.08 2,101,900
Jul 19, 2023 317.00 319.94 316.69 319.48 313.46 2,361,400
Jul 18, 2023 314.53 318.32 312.13 316.76 310.79 2,317,000
Jul 17, 2023 315.72 317.82 314.15 316.05 310.10 2,002,500
Jul 14, 2023 314.84 316.90 314.22 316.50 310.54 2,941,000
Jul 13, 2023 318.10 318.42 313.47 314.60 308.67 3,235,600
Jul 12, 2023 316.31 321.26 316.01 317.52 311.54 5,300,500
Jul 11, 2023 312.91 314.57 310.74 313.66 307.75 2,913,800
Jul 10, 2023 303.20 310.53 303.20 310.28 304.43 3,246,700
Jul 7, 2023 301.99 305.63 300.89 302.81 297.10 2,951,100
Jul 6, 2023 306.84 307.98 301.54 302.02 296.33 4,828,300
Jul 5, 2023 310.50 312.30 309.99 310.80 304.94 2,496,000
Jul 3, 2023 309.78 311.40 308.90 310.02 304.18 1,483,300
Jun 30, 2023 309.58 311.43 308.30 310.64 304.79 3,229,900
Jun 29, 2023 306.78 308.13 304.03 307.82 302.02 3,279,700
Jun 28, 2023 312.00 312.94 306.06 306.51 300.73 4,025,600
Jun 27, 2023 308.15 315.46 307.89 313.74 307.83 5,342,500
Jun 26, 2023 302.67 309.21 301.98 307.89 302.09 4,440,100
Jun 23, 2023 300.32 302.32 299.10 300.81 295.14 8,525,900
Jun 22, 2023 301.50 302.83 299.60 301.18 295.51 3,052,000
Jun 21, 2023 302.87 303.57 300.18 300.70 295.03 2,713,300
Jun 20, 2023 299.77 302.75 298.23 301.41 295.73 3,371,100
Jun 16, 2023 304.34 305.98 300.14 300.38 294.72 10,808,400
Jun 15, 2023 300.84 303.43 299.58 302.02 296.33 4,109,700
Jun 14, 2023 300.99 302.55 295.63 299.71 294.06 4,176,000
Jun 13, 2023 302.40 304.12 298.67 300.08 294.43 4,043,400
Jun 12, 2023 298.40 302.61 297.65 300.86 295.19 4,456,600
Jun 9, 2023 300.98 301.43 296.10 297.35 291.75 3,485,800
Jun 8, 2023 302.16 305.45 300.79 301.09 295.42 3,757,300
Jun 7, 2023 297.31 302.20 297.11 301.70 296.02 4,842,700
Jun 6, 2023 291.82 296.92 291.65 296.00 290.42 2,855,400
Jun 5, 2023 295.62 295.72 291.37 293.10 287.58 3,028,800
Jun 2, 2023 290.65 296.21 289.72 295.94 290.36 4,514,600
Jun 1, 2023 284.05 289.22 279.98 288.39 282.96 4,305,100
May 31, 2023 2.09 Dividend
May 31, 2023 289.59 290.00 281.96 283.45 278.11 18,288,800
May 30, 2023 293.28 294.45 288.95 292.40 284.84 5,193,300
May 26, 2023 287.00 293.30 285.69 292.83 285.26 4,626,100
May 25, 2023 291.79 291.79 286.06 286.75 279.34 5,355,900
May 24, 2023 297.37 297.52 290.18 291.10 283.57 4,978,200
May 23, 2023 289.28 297.77 289.28 294.94 287.31 5,352,200
May 22, 2023 290.73 292.99 288.08 290.66 283.15 3,736,200
May 19, 2023 295.76 295.76 289.95 290.88 283.36 4,469,900
May 18, 2023 292.65 295.93 291.60 295.16 287.53 4,547,000
May 17, 2023 282.15 294.05 281.21 292.39 284.83 7,956,900
May 16, 2023 281.75 286.09 277.09 282.33 275.03 12,362,100
May 15, 2023 289.92 290.92 286.94 288.54 281.08 5,353,600
May 12, 2023 288.00 290.97 287.45 290.47 282.96 3,436,100
May 11, 2023 288.74 289.45 285.02 287.69 280.25 3,859,700
May 10, 2023 291.71 293.57 285.92 289.03 281.56 3,571,000
May 9, 2023 286.17 291.06 285.76 290.58 283.07 2,570,000
May 8, 2023 289.00 289.84 284.44 287.93 280.49 3,736,500
May 5, 2023 287.17 290.87 286.10 289.62 282.13 3,806,300
May 4, 2023 292.72 294.59 285.33 285.75 278.36 4,422,500
May 3, 2023 294.56 298.76 292.50 293.08 285.50 2,743,400
May 2, 2023 298.44 298.67 291.05 294.28 286.67 3,413,200
May 1, 2023 298.98 299.56 297.37 297.70 290.00 2,970,000
Apr 28, 2023 293.77 300.82 293.38 300.54 292.77 4,062,300
Apr 27, 2023 288.00 294.71 287.80 293.93 286.33 3,133,600
Apr 26, 2023 295.43 295.97 287.08 288.07 280.62 4,037,400
Apr 25, 2023 301.50 302.69 296.13 296.33 288.67 4,529,500
Apr 24, 2023 300.00 301.90 299.22 301.64 293.84 2,515,400
Apr 21, 2023 301.62 303.20 299.35 300.04 292.28 3,506,700
Apr 20, 2023 295.97 301.31 295.50 298.57 290.85 3,371,800
Apr 19, 2023 296.45 298.29 295.05 296.91 289.23 2,889,300

Related Tickers

LOW Lowe's Companies, Inc.
231.31
+1.10%
 
FND Floor & Decor Holdings, Inc.
110.34
+0.69%
 
ARHS Arhaus, Inc.
14.16
+0.93%
 
LL LL Flooring Holdings, Inc.
1.5391
+1.26%
 
HVT Haverty Furniture Companies, Inc.
30.79
+1.25%
 
KIRK Kirkland's, Inc.
1.9957
+1.30%
 
WES.AX Wesfarmers Limited
65.25
-0.75%
 
TTSH Tile Shop Holdings, Inc.
6.52
+0.23%
 
LIVE Live Ventures Incorporated
26.00
-1.85%
 
HBH.DE HORNBACH Holding AG & Co. KGaA
73.20
-0.81%