HD: The Home Depot, Inc. Historical Data

1989 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 1.4307

CLOSE 1.4328

Low

LOW 0.9465

High

HIGH 1.9

DATE	OPEN	HIGH	LOW	CLOSE
01/03/1989	1.04	1.04	1.01	1.02
01/04/1989	1.02	1.03	1	1.03
01/05/1989	1.03	1.04	1.02	1.02
01/06/1989	1.02	1.02	1	1.01
01/09/1989	1.01	1.01	0.9918	0.9959
01/10/1989	0.9959	1	0.9836	0.9918
01/11/1989	0.9918	0.9959	0.9877	0.9918
01/12/1989	0.9918	1.01	0.9877	1
01/13/1989	1	1.02	1	1.02
01/16/1989	1.02	1.02	1.01	1.01
01/17/1989	1.01	1.01	0.9918	0.9959
01/18/1989	0.9959	1	0.9836	0.9877
01/19/1989	0.9877	1	0.9877	0.9959
01/20/1989	0.9959	1	0.9836	0.9877
01/23/1989	0.9877	0.9877	0.963	0.963
01/24/1989	0.963	0.9836	0.9589	0.9712
01/25/1989	0.9712	0.9753	0.9465	0.9548
01/26/1989	0.9548	0.9795	0.9507	0.9712
01/27/1989	0.9712	1.04	0.9712	1
01/30/1989	1	1.02	1	1.01
01/31/1989	1.01	1.03	0.9918	1.02
02/01/1989	1.02	1.04	1.02	1.02
02/02/1989	1.02	1.07	1.02	1.05
02/03/1989	1.05	1.12	1.05	1.11
02/06/1989	1.11	1.11	1.08	1.09
02/07/1989	1.09	1.12	1.09	1.12
02/08/1989	1.12	1.12	1.09	1.09
02/09/1989	1.09	1.12	1.08	1.1
02/10/1989	1.09	1.09	1.05	1.06
02/13/1989	1.06	1.06	1.04	1.04
02/14/1989	1.04	1.07	1.04	1.07
02/15/1989	1.07	1.07	1.05	1.06
02/16/1989	1.06	1.09	1.06	1.09
02/17/1989	1.1	1.12	1.1	1.12
02/21/1989	1.12	1.12	1.11	1.12
02/22/1989	1.12	1.12	1.07	1.07
02/23/1989	1.07	1.12	1.07	1.12
02/24/1989	1.12	1.12	1.08	1.09
02/27/1989	1.09	1.11	1.09	1.1
02/28/1989	1.1	1.15	1.1	1.14
03/01/1989	1.14	1.17	1.14	1.15
03/02/1989	1.15	1.16	1.14	1.15
03/03/1989	1.16	1.18	1.16	1.17
03/06/1989	1.17	1.17	1.14	1.15
03/07/1989	1.15	1.16	1.14	1.14
03/08/1989	1.14	1.16	1.14	1.14
03/09/1989	1.14	1.15	1.14	1.14
03/10/1989	1.14	1.14	1.12	1.14
03/13/1989	1.15	1.18	1.15	1.17
03/14/1989	1.15	1.15	1.11	1.12
03/15/1989	1.12	1.12	1.09	1.12
03/16/1989	1.12	1.19	1.12	1.18
03/17/1989	1.16	1.16	1.14	1.15
03/20/1989	1.14	1.14	1.12	1.14
03/21/1989	1.14	1.14	1.11	1.14
03/22/1989	1.13	1.13	1.11	1.11
03/23/1989	1.11	1.12	1.11	1.11
03/27/1989	1.12	1.14	1.12	1.14
03/28/1989	1.14	1.16	1.14	1.16
03/29/1989	1.16	1.18	1.16	1.18
03/30/1989	1.18	1.19	1.17	1.18
03/31/1989	1.19	1.21	1.19	1.19
04/03/1989	1.19	1.22	1.19	1.22
04/04/1989	1.22	1.22	1.21	1.21
04/05/1989	1.21	1.22	1.21	1.21
04/06/1989	1.2	1.2	1.18	1.19
04/07/1989	1.19	1.21	1.18	1.2
04/10/1989	1.2	1.22	1.19	1.21
04/11/1989	1.21	1.22	1.21	1.22
04/12/1989	1.22	1.24	1.22	1.23
04/13/1989	1.23	1.23	1.22	1.22
04/14/1989	1.23	1.26	1.23	1.25
04/17/1989	1.25	1.26	1.24	1.24
04/18/1989	1.24	1.26	1.24	1.26
04/19/1989	1.26	1.3	1.25	1.3
04/20/1989	1.3	1.3	1.26	1.28
04/21/1989	1.28	1.31	1.28	1.31
04/24/1989	1.31	1.31	1.3	1.3
04/25/1989	1.3	1.32	1.3	1.3
04/26/1989	1.3	1.31	1.3	1.3
04/27/1989	1.3	1.32	1.3	1.32
04/28/1989	1.32	1.32	1.31	1.32
05/01/1989	1.32	1.33	1.31	1.33
05/02/1989	1.34	1.37	1.34	1.34
05/03/1989	1.34	1.35	1.33	1.33
05/04/1989	1.32	1.32	1.3	1.31
05/05/1989	1.31	1.33	1.31	1.32
05/08/1989	1.32	1.32	1.3	1.31
05/09/1989	1.31	1.31	1.25	1.27
05/10/1989	1.27	1.29	1.27	1.28
05/11/1989	1.28	1.29	1.27	1.28
05/12/1989	1.3	1.32	1.3	1.31
05/15/1989	1.31	1.32	1.3	1.3
05/16/1989	1.3	1.31	1.29	1.29
05/17/1989	1.29	1.33	1.29	1.33
05/18/1989	1.34	1.37	1.34	1.37
05/19/1989	1.37	1.38	1.36	1.37
05/22/1989	1.37	1.39	1.37	1.37
05/23/1989	1.37	1.37	1.35	1.35
05/24/1989	1.35	1.35	1.35	1.35
05/25/1989	1.35	1.35	1.34	1.34
05/26/1989	1.34	1.35	1.33	1.35
05/30/1989	1.35	1.35	1.32	1.32
05/31/1989	1.32	1.37	1.32	1.35
06/01/1989	1.35	1.42	1.35	1.41
06/02/1989	1.42	1.45	1.42	1.44
06/05/1989	1.44	1.45	1.42	1.42
06/06/1989	1.42	1.42	1.37	1.41
06/07/1989	1.41	1.42	1.39	1.39
06/08/1989	1.39	1.41	1.38	1.41
06/09/1989	1.41	1.44	1.4	1.42
06/12/1989	1.42	1.42	1.38	1.38
06/13/1989	1.38	1.38	1.36	1.37
06/14/1989	1.37	1.37	1.36	1.36
06/15/1989	1.36	1.36	1.35	1.36
06/16/1989	1.36	1.36	1.33	1.35
06/19/1989	1.35	1.35	1.33	1.34
06/20/1989	1.34	1.35	1.33	1.33
06/21/1989	1.33	1.34	1.31	1.32
06/22/1989	1.32	1.32	1.3	1.31
06/23/1989	1.33	1.37	1.33	1.37
06/26/1989	1.37	1.37	1.35	1.36
06/27/1989	1.36	1.36	1.34	1.34
06/28/1989	1.34	1.34	1.33	1.33
06/29/1989	1.33	1.33	1.29	1.29
06/30/1989	1.29	1.3	1.28	1.28
07/03/1989	1.32	1.32	1.28	1.32
07/05/1989	1.32	1.35	1.31	1.35
07/06/1989	1.35	1.37	1.35	1.36
07/07/1989	1.36	1.38	1.36	1.38
07/10/1989	1.38	1.4	1.38	1.39
07/11/1989	1.39	1.41	1.36	1.36
07/12/1989	1.36	1.36	1.35	1.36
07/13/1989	1.36	1.36	1.33	1.35
07/14/1989	1.35	1.35	1.34	1.35
07/17/1989	1.35	1.4	1.34	1.39
07/18/1989	1.39	1.39	1.38	1.39
07/19/1989	1.39	1.44	1.39	1.43
07/20/1989	1.43	1.44	1.4	1.4
07/21/1989	1.4	1.42	1.4	1.42
07/24/1989	1.42	1.46	1.42	1.43
07/25/1989	1.43	1.45	1.43	1.43
07/26/1989	1.43	1.44	1.4	1.42
07/27/1989	1.42	1.47	1.41	1.46
07/28/1989	1.47	1.54	1.47	1.49
07/31/1989	1.51	1.54	1.51	1.54
08/01/1989	1.54	1.57	1.54	1.55
08/02/1989	1.55	1.57	1.54	1.57
08/03/1989	1.57	1.57	1.55	1.56
08/04/1989	1.56	1.56	1.54	1.56
08/07/1989	1.56	1.58	1.54	1.56
08/08/1989	1.56	1.57	1.53	1.56
08/09/1989	1.56	1.58	1.56	1.56
08/10/1989	1.56	1.58	1.55	1.57
08/11/1989	1.57	1.6	1.54	1.56
08/14/1989	1.56	1.58	1.54	1.56
08/15/1989	1.56	1.59	1.56	1.59
08/16/1989	1.59	1.6	1.59	1.6
08/17/1989	1.6	1.64	1.6	1.64
08/18/1989	1.64	1.68	1.64	1.67
08/21/1989	1.67	1.68	1.63	1.63
08/22/1989	1.63	1.7	1.63	1.7
08/23/1989	1.7	1.7	1.67	1.69
08/24/1989	1.69	1.72	1.69	1.72
08/25/1989	1.72	1.72	1.69	1.7
08/28/1989	1.7	1.72	1.69	1.7
08/29/1989	1.7	1.73	1.69	1.7
08/30/1989	1.7	1.74	1.69	1.7
08/31/1989	1.72	1.78	1.72	1.76
09/01/1989	1.76	1.77	1.75	1.77
09/05/1989	1.77	1.77	1.73	1.74
09/06/1989	1.74	1.74	1.69	1.7
09/07/1989	1.7	1.7	1.69	1.69
09/08/1989	1.69	1.7	1.64	1.69
09/11/1989	1.69	1.72	1.68	1.68
09/12/1989	1.68	1.69	1.67	1.68
09/13/1989	1.68	1.7	1.64	1.65
09/14/1989	1.65	1.65	1.61	1.62
09/15/1989	1.62	1.69	1.59	1.67
09/18/1989	1.67	1.7	1.65	1.7
09/19/1989	1.7	1.73	1.68	1.72
09/20/1989	1.73	1.75	1.73	1.73
09/21/1989	1.73	1.76	1.68	1.71
09/22/1989	1.71	1.72	1.69	1.71
09/25/1989	1.7	1.7	1.68	1.69
09/26/1989	1.69	1.72	1.68	1.68
09/27/1989	1.68	1.71	1.67	1.7
09/28/1989	1.7	1.73	1.7	1.71
09/29/1989	1.71	1.72	1.7	1.72
10/02/1989	1.74	1.77	1.74	1.76
10/03/1989	1.76	1.79	1.75	1.79
10/04/1989	1.8	1.88	1.8	1.86
10/05/1989	1.86	1.88	1.83	1.85
10/06/1989	1.85	1.86	1.84	1.85
10/09/1989	1.85	1.85	1.83	1.85
10/10/1989	1.85	1.85	1.82	1.83
10/11/1989	1.83	1.83	1.78	1.8
10/12/1989	1.8	1.8	1.77	1.78
10/13/1989	1.78	1.78	1.64	1.65
10/16/1989	1.65	1.74	1.49	1.74
10/17/1989	1.74	1.75	1.7	1.72
10/18/1989	1.72	1.75	1.7	1.74
10/19/1989	1.74	1.77	1.74	1.75
10/20/1989	1.75	1.76	1.73	1.73
10/23/1989	1.73	1.74	1.71	1.72
10/24/1989	1.72	1.72	1.68	1.72
10/25/1989	1.72	1.72	1.69	1.69
10/26/1989	1.69	1.7	1.66	1.68
10/27/1989	1.68	1.69	1.65	1.65
10/30/1989	1.65	1.66	1.63	1.64
10/31/1989	1.65	1.67	1.65	1.67
11/01/1989	1.68	1.7	1.68	1.7
11/02/1989	1.7	1.72	1.7	1.7
11/03/1989	1.7	1.72	1.7	1.7
11/06/1989	1.7	1.73	1.69	1.69
11/07/1989	1.69	1.71	1.67	1.69
11/08/1989	1.7	1.74	1.7	1.72
11/09/1989	1.72	1.73	1.71	1.73
11/10/1989	1.73	1.74	1.72	1.74
11/13/1989	1.74	1.75	1.73	1.74
11/14/1989	1.74	1.76	1.73	1.73
11/15/1989	1.73	1.76	1.73	1.76
11/16/1989	1.76	1.8	1.76	1.77
11/17/1989	1.77	1.78	1.76	1.76
11/20/1989	1.76	1.81	1.76	1.8
11/21/1989	1.8	1.8	1.78	1.8
11/22/1989	1.8	1.81	1.78	1.8
11/24/1989	1.8	1.86	1.8	1.85
11/27/1989	1.85	1.9	1.85	1.88
11/28/1989	1.88	1.9	1.86	1.87
11/29/1989	1.86	1.86	1.8	1.81
11/30/1989	1.81	1.83	1.8	1.81
12/01/1989	1.81	1.85	1.81	1.85
12/04/1989	1.85	1.86	1.81	1.81
12/05/1989	1.81	1.81	1.79	1.8
12/06/1989	1.8	1.8	1.78	1.79
12/07/1989	1.79	1.8	1.78	1.79
12/08/1989	1.79	1.81	1.76	1.77
12/11/1989	1.77	1.77	1.75	1.75
12/12/1989	1.75	1.76	1.69	1.72
12/13/1989	1.72	1.75	1.71	1.73
12/14/1989	1.73	1.75	1.73	1.75
12/15/1989	1.75	1.77	1.75	1.76
12/18/1989	1.76	1.77	1.68	1.69
12/19/1989	1.69	1.69	1.65	1.67
12/20/1989	1.67	1.69	1.67	1.67
12/21/1989	1.7	1.72	1.7	1.71
12/22/1989	1.72	1.74	1.72	1.73
12/26/1989	1.73	1.75	1.71	1.72
12/27/1989	1.72	1.75	1.72	1.74
12/28/1989	1.74	1.78	1.73	1.78
12/29/1989	1.78	1.83	1.78	1.81

Menu

Create your free account now!

HD: The Home Depot, Inc. Historical Data

1989 Historical Chart

Average

Low

High