The Home Depot, Inc. (4HD.TI)
TLO - TLO Delayed price. Currency in EUR
Add to watchlist
As of 03:44PM CEST. Market open.
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2024 | 314.30 | 314.30 | 314.30 | 314.30 | 314.30 | - |
| 28 Jun 2024 | 319.70 | 319.70 | 319.70 | 319.70 | 319.70 | - |
| 27 Jun 2024 | 319.40 | 319.40 | 319.40 | 319.40 | 319.40 | - |
| 26 Jun 2024 | 318.45 | 318.45 | 318.45 | 318.45 | 318.45 | - |
| 25 Jun 2024 | 314.65 | 314.65 | 314.65 | 314.65 | 314.65 | - |
| 24 Jun 2024 | 329.75 | 329.75 | 329.75 | 329.75 | 329.75 | - |
| 21 Jun 2024 | 332.35 | 332.35 | 332.35 | 332.35 | 332.35 | - |
| 20 Jun 2024 | 327.20 | 327.20 | 327.20 | 327.20 | 327.20 | - |
| 19 Jun 2024 | 330.55 | 330.55 | 330.55 | 330.55 | 330.55 | - |
| 18 Jun 2024 | 328.70 | 328.70 | 328.70 | 328.70 | 328.70 | - |
| 17 Jun 2024 | 324.20 | 324.20 | 324.20 | 324.20 | 324.20 | - |
| 14 Jun 2024 | 321.40 | 321.40 | 321.40 | 321.40 | 321.40 | - |
| 13 Jun 2024 | 320.60 | 320.60 | 320.60 | 320.60 | 320.60 | - |
| 12 Jun 2024 | 318.20 | 318.20 | 318.20 | 318.20 | 318.20 | - |
| 11 Jun 2024 | 310.65 | 310.65 | 310.65 | 310.65 | 310.65 | - |
| 10 Jun 2024 | 306.85 | 306.85 | 306.85 | 306.85 | 306.85 | - |
| 07 Jun 2024 | 302.40 | 302.40 | 302.40 | 302.40 | 302.40 | - |
| 06 Jun 2024 | 299.95 | 299.95 | 299.95 | 303.05 | 303.05 | 8 |
| 05 Jun 2024 | 302.55 | 302.55 | 302.55 | 302.55 | 302.55 | - |
| 04 Jun 2024 | 301.80 | 301.80 | 301.80 | 301.80 | 301.80 | - |
| 03 Jun 2024 | 302.55 | 302.55 | 302.55 | 302.55 | 302.55 | - |
| 31 May 2024 | 304.45 | 304.45 | 304.45 | 304.45 | 304.45 | - |
| 30 May 2024 | 302.90 | 302.90 | 302.90 | 302.90 | 302.90 | - |
| 30 May 2024 | 2.08035 Dividend | |||||
| 29 May 2024 | 300.40 | 300.40 | 300.40 | 300.40 | 298.32 | - |
| 28 May 2024 | 302.40 | 302.40 | 302.40 | 302.40 | 300.31 | - |
| 27 May 2024 | 298.70 | 298.70 | 298.70 | 298.70 | 296.63 | - |
| 24 May 2024 | 300.80 | 300.80 | 300.80 | 300.80 | 298.72 | - |
| 23 May 2024 | 302.80 | 302.80 | 302.80 | 302.80 | 300.70 | - |
| 22 May 2024 | 307.35 | 307.35 | 307.35 | 307.35 | 305.22 | - |
| 21 May 2024 | 307.70 | 307.70 | 307.70 | 307.70 | 305.57 | - |
| 20 May 2024 | 312.95 | 312.95 | 312.95 | 312.95 | 310.78 | - |
| 17 May 2024 | 313.95 | 313.95 | 313.95 | 313.95 | 311.78 | - |
| 16 May 2024 | 318.05 | 318.05 | 318.05 | 318.05 | 315.85 | - |
| 15 May 2024 | 320.55 | 320.55 | 320.55 | 320.55 | 318.33 | - |
| 14 May 2024 | 313.00 | 313.00 | 313.00 | 313.00 | 310.83 | - |
| 13 May 2024 | 319.30 | 319.30 | 319.30 | 319.30 | 317.09 | - |
| 10 May 2024 | 321.20 | 321.20 | 321.20 | 321.20 | 318.98 | - |
| 09 May 2024 | 320.15 | 320.15 | 320.15 | 320.15 | 317.93 | - |
| 08 May 2024 | 316.40 | 316.40 | 316.40 | 316.40 | 314.21 | - |
| 07 May 2024 | 321.25 | 321.25 | 321.25 | 317.25 | 315.05 | 8 |
| 06 May 2024 | 317.20 | 317.20 | 317.20 | 317.20 | 315.00 | - |
| 03 May 2024 | 316.50 | 316.50 | 316.50 | 316.50 | 314.31 | - |
| 02 May 2024 | 311.30 | 311.30 | 311.30 | 311.30 | 309.14 | - |
| 30 Apr 2024 | 312.45 | 312.45 | 312.45 | 312.45 | 310.29 | - |
| 29 Apr 2024 | 312.70 | 312.70 | 312.70 | 312.70 | 310.53 | - |
| 26 Apr 2024 | 312.55 | 312.55 | 312.55 | 312.55 | 310.39 | - |
| 25 Apr 2024 | 308.95 | 308.95 | 308.95 | 308.95 | 306.81 | - |
| 24 Apr 2024 | 311.70 | 311.70 | 311.70 | 311.70 | 309.54 | - |
| 23 Apr 2024 | 316.80 | 316.80 | 316.80 | 316.80 | 314.61 | - |
| 22 Apr 2024 | 313.85 | 313.85 | 313.85 | 313.85 | 311.68 | - |
| 19 Apr 2024 | 313.25 | 313.25 | 313.25 | 313.25 | 311.08 | - |
| 18 Apr 2024 | 315.55 | 315.55 | 315.55 | 315.55 | 313.36 | - |
| 17 Apr 2024 | 313.30 | 313.30 | 313.30 | 313.30 | 311.13 | - |
| 16 Apr 2024 | 316.10 | 316.10 | 316.10 | 316.10 | 313.91 | - |
| 15 Apr 2024 | 320.20 | 320.20 | 320.20 | 320.20 | 317.98 | - |
| 12 Apr 2024 | 323.45 | 323.45 | 323.45 | 323.45 | 321.21 | - |
| 11 Apr 2024 | 323.45 | 323.45 | 323.45 | 323.45 | 321.21 | - |
| 10 Apr 2024 | 327.25 | 327.25 | 327.25 | 327.25 | 324.98 | - |
| 09 Apr 2024 | 331.65 | 331.65 | 331.65 | 331.65 | 329.35 | - |
| 08 Apr 2024 | 333.00 | 333.00 | 333.00 | 333.00 | 330.69 | - |
| 05 Apr 2024 | 330.40 | 330.40 | 330.40 | 330.40 | 328.11 | - |
| 04 Apr 2024 | 333.75 | 333.75 | 333.75 | 333.75 | 331.44 | - |
| 03 Apr 2024 | 334.05 | 334.05 | 334.05 | 334.05 | 331.74 | - |
| 02 Apr 2024 | 340.30 | 340.30 | 340.30 | 340.30 | 337.94 | - |
| 28 Mar 2024 | 355.20 | 355.20 | 355.20 | 355.20 | 352.74 | - |
| 27 Mar 2024 | 354.00 | 354.00 | 354.00 | 354.00 | 351.55 | - |
| 26 Mar 2024 | 352.40 | 352.40 | 352.40 | 352.40 | 349.96 | - |
| 25 Mar 2024 | 356.40 | 356.40 | 356.40 | 356.40 | 353.93 | - |
| 22 Mar 2024 | 367.00 | 367.00 | 365.00 | 361.60 | 359.10 | 4 |
| 21 Mar 2024 | 364.20 | 364.20 | 364.20 | 364.20 | 361.68 | - |
| 20 Mar 2024 | 349.60 | 349.60 | 349.60 | 349.60 | 347.18 | - |
| 19 Mar 2024 | 347.80 | 347.80 | 347.80 | 347.80 | 345.39 | - |
| 18 Mar 2024 | 343.20 | 343.20 | 343.20 | 343.20 | 340.82 | - |
| 15 Mar 2024 | 343.00 | 343.00 | 343.00 | 343.00 | 340.62 | - |
| 14 Mar 2024 | 345.20 | 345.20 | 345.20 | 345.20 | 342.81 | - |
| 13 Mar 2024 | 349.20 | 349.20 | 349.20 | 349.20 | 346.78 | - |
| 12 Mar 2024 | 343.40 | 343.40 | 343.40 | 343.40 | 341.02 | - |
| 11 Mar 2024 | 339.60 | 339.60 | 339.60 | 339.60 | 337.25 | - |
| 08 Mar 2024 | 342.20 | 342.20 | 342.20 | 342.20 | 339.83 | - |
| 07 Mar 2024 | 345.40 | 345.40 | 345.40 | 345.40 | 343.01 | - |
| 06 Mar 2024 | 347.00 | 347.00 | 347.00 | 347.00 | 344.60 | - |
| 06 Mar 2024 | 2.07045 Dividend | |||||
| 05 Mar 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 345.52 | - |
| 04 Mar 2024 | 351.60 | 351.60 | 351.60 | 351.60 | 347.10 | - |
| 01 Mar 2024 | 352.20 | 352.20 | 352.20 | 354.00 | 349.47 | 1 |
| 29 Feb 2024 | 351.00 | 351.00 | 351.00 | 351.00 | 346.51 | - |
| 28 Feb 2024 | 349.60 | 349.60 | 349.60 | 349.60 | 345.13 | - |
| 27 Feb 2024 | 345.20 | 345.20 | 345.20 | 345.20 | 340.78 | - |
| 26 Feb 2024 | 343.00 | 343.00 | 343.00 | 343.00 | 338.61 | - |
| 23 Feb 2024 | 343.40 | 343.40 | 343.40 | 343.40 | 339.00 | - |
| 22 Feb 2024 | 340.80 | 340.80 | 340.40 | 340.60 | 336.24 | 118 |
| 21 Feb 2024 | 336.40 | 336.40 | 336.40 | 336.40 | 332.09 | - |
| 20 Feb 2024 | 336.80 | 336.80 | 336.80 | 336.00 | 331.70 | 60 |
| 19 Feb 2024 | 337.80 | 337.80 | 336.60 | 336.60 | 332.29 | 61 |
| 16 Feb 2024 | 336.80 | 336.80 | 336.80 | 336.40 | 332.09 | 60 |
| 15 Feb 2024 | 333.60 | 333.60 | 333.60 | 333.60 | 329.33 | - |
| 14 Feb 2024 | 336.20 | 336.20 | 336.20 | 332.80 | 328.54 | 1 |
| 13 Feb 2024 | 334.80 | 334.80 | 334.80 | 334.80 | 330.51 | - |
| 12 Feb 2024 | 341.40 | 341.40 | 341.40 | 341.40 | 337.03 | - |
| *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.