HD
The Home Depot, Inc.
20:00:03
334.28 $
0.0000 (%0.00)
Previous Close: 327.48
Day Low₺330.9
Day High₺338.02
HD: The Home Depot, Inc. Historical Data
1992 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 8.2621
CLOSE 8.2726
Low
LOW 6.61
High
HIGH 11.44
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/1992 | 7.42 | 7.61 | 7.38 | 7.61 |
| 01/03/1992 | 7.6 | 7.75 | 7.57 | 7.74 |
| 01/06/1992 | 7.74 | 7.81 | 7.68 | 7.72 |
| 01/07/1992 | 7.63 | 7.69 | 7.58 | 7.68 |
| 01/08/1992 | 7.61 | 7.75 | 7.58 | 7.61 |
| 01/09/1992 | 7.65 | 7.67 | 7.44 | 7.5 |
| 01/10/1992 | 7.47 | 7.56 | 7.44 | 7.54 |
| 01/13/1992 | 7.54 | 7.72 | 7.5 | 7.71 |
| 01/14/1992 | 7.76 | 7.93 | 7.76 | 7.88 |
| 01/15/1992 | 7.89 | 7.99 | 7.78 | 7.85 |
| 01/16/1992 | 7.78 | 7.79 | 7.53 | 7.6 |
| 01/17/1992 | 7.6 | 7.65 | 7.39 | 7.4 |
| 01/20/1992 | 7.19 | 7.29 | 7 | 7.21 |
| 01/21/1992 | 7.13 | 7.14 | 6.75 | 6.86 |
| 01/22/1992 | 6.92 | 7.29 | 6.92 | 7.29 |
| 01/23/1992 | 7.31 | 7.42 | 7.14 | 7.15 |
| 01/24/1992 | 7.11 | 7.18 | 6.94 | 7.15 |
| 01/27/1992 | 7.17 | 7.22 | 7.06 | 7.07 |
| 01/28/1992 | 7.1 | 7.15 | 7.01 | 7.01 |
| 01/29/1992 | 7 | 7.13 | 6.88 | 6.93 |
| 01/30/1992 | 6.93 | 6.96 | 6.83 | 6.89 |
| 01/31/1992 | 6.94 | 6.97 | 6.82 | 6.85 |
| 02/03/1992 | 6.86 | 7.11 | 6.78 | 7.07 |
| 02/04/1992 | 7.04 | 7.14 | 7 | 7.14 |
| 02/05/1992 | 7.15 | 7.24 | 7.14 | 7.21 |
| 02/06/1992 | 7.22 | 7.32 | 7.17 | 7.25 |
| 02/07/1992 | 7.28 | 7.28 | 7.08 | 7.15 |
| 02/10/1992 | 7.15 | 7.21 | 7.15 | 7.19 |
| 02/11/1992 | 7.22 | 7.24 | 7.15 | 7.18 |
| 02/12/1992 | 7.13 | 7.22 | 7.13 | 7.21 |
| 02/13/1992 | 7.21 | 7.24 | 7.06 | 7.08 |
| 02/14/1992 | 7.03 | 7.03 | 6.93 | 6.94 |
| 02/18/1992 | 6.9 | 6.93 | 6.63 | 6.74 |
| 02/19/1992 | 6.68 | 6.79 | 6.61 | 6.79 |
| 02/20/1992 | 6.81 | 7 | 6.81 | 6.96 |
| 02/21/1992 | 6.96 | 6.99 | 6.85 | 6.85 |
| 02/24/1992 | 6.94 | 7.08 | 6.85 | 6.86 |
| 02/25/1992 | 6.89 | 6.93 | 6.78 | 6.92 |
| 02/26/1992 | 6.96 | 7.19 | 6.96 | 7.15 |
| 02/27/1992 | 7.22 | 7.24 | 7.14 | 7.21 |
| 02/28/1992 | 7.21 | 7.28 | 7.08 | 7.11 |
| 03/02/1992 | 7.13 | 7.17 | 7.08 | 7.11 |
| 03/03/1992 | 7.13 | 7.19 | 7.08 | 7.08 |
| 03/04/1992 | 7.07 | 7.1 | 6.97 | 7 |
| 03/05/1992 | 6.94 | 7.03 | 6.89 | 6.94 |
| 03/06/1992 | 6.93 | 6.96 | 6.72 | 6.82 |
| 03/09/1992 | 6.82 | 6.82 | 6.76 | 6.79 |
| 03/10/1992 | 6.82 | 6.94 | 6.82 | 6.85 |
| 03/11/1992 | 6.85 | 6.86 | 6.75 | 6.81 |
| 03/12/1992 | 6.79 | 6.9 | 6.79 | 6.89 |
| 03/13/1992 | 6.94 | 6.99 | 6.89 | 6.96 |
| 03/16/1992 | 7 | 7.22 | 7 | 7.21 |
| 03/17/1992 | 7.26 | 7.36 | 7.17 | 7.33 |
| 03/18/1992 | 7.36 | 7.39 | 7.26 | 7.26 |
| 03/19/1992 | 7.29 | 7.29 | 7.25 | 7.28 |
| 03/20/1992 | 7.28 | 7.31 | 7.26 | 7.29 |
| 03/23/1992 | 7.28 | 7.35 | 7.28 | 7.32 |
| 03/24/1992 | 7.33 | 7.4 | 7.29 | 7.32 |
| 03/25/1992 | 7.31 | 7.43 | 7.29 | 7.29 |
| 03/26/1992 | 7.36 | 7.43 | 7.35 | 7.42 |
| 03/27/1992 | 7.42 | 7.42 | 7.31 | 7.32 |
| 03/30/1992 | 7.29 | 7.31 | 7.11 | 7.11 |
| 03/31/1992 | 7.14 | 7.25 | 7.13 | 7.19 |
| 04/01/1992 | 7.17 | 7.24 | 7.1 | 7.15 |
| 04/02/1992 | 7.15 | 7.17 | 6.93 | 6.94 |
| 04/03/1992 | 6.97 | 7.01 | 6.83 | 6.97 |
| 04/06/1992 | 6.97 | 7.21 | 6.94 | 7.19 |
| 04/07/1992 | 7.17 | 7.22 | 7 | 7.01 |
| 04/08/1992 | 6.96 | 7.01 | 6.81 | 6.99 |
| 04/09/1992 | 7.08 | 7.21 | 6.99 | 7.18 |
| 04/10/1992 | 7.31 | 7.32 | 7.15 | 7.15 |
| 04/13/1992 | 7.19 | 7.29 | 7.15 | 7.28 |
| 04/14/1992 | 7.33 | 7.5 | 7.32 | 7.46 |
| 04/15/1992 | 7.51 | 7.63 | 7.5 | 7.6 |
| 04/16/1992 | 7.53 | 7.54 | 7.35 | 7.38 |
| 04/20/1992 | 7.25 | 7.31 | 7.04 | 7.15 |
| 04/21/1992 | 7.14 | 7.19 | 7 | 7.06 |
| 04/22/1992 | 7.1 | 7.14 | 7.01 | 7.01 |
| 04/23/1992 | 7.03 | 7.06 | 6.9 | 7.03 |
| 04/24/1992 | 7.01 | 7.04 | 6.83 | 6.85 |
| 04/27/1992 | 6.86 | 6.97 | 6.83 | 6.86 |
| 04/28/1992 | 6.88 | 6.92 | 6.71 | 6.78 |
| 04/29/1992 | 6.83 | 6.9 | 6.81 | 6.88 |
| 04/30/1992 | 6.89 | 7 | 6.89 | 6.93 |
| 05/01/1992 | 6.93 | 6.94 | 6.74 | 6.85 |
| 05/04/1992 | 6.86 | 7 | 6.86 | 6.97 |
| 05/05/1992 | 6.96 | 7.15 | 6.93 | 7.11 |
| 05/06/1992 | 7.15 | 7.18 | 7.06 | 7.07 |
| 05/07/1992 | 7.08 | 7.14 | 7.07 | 7.08 |
| 05/08/1992 | 7.11 | 7.15 | 7 | 7.14 |
| 05/11/1992 | 7.24 | 7.31 | 7.21 | 7.31 |
| 05/12/1992 | 7.36 | 7.4 | 7.25 | 7.38 |
| 05/13/1992 | 7.42 | 7.43 | 7.31 | 7.32 |
| 05/14/1992 | 7.32 | 7.32 | 7.14 | 7.15 |
| 05/15/1992 | 7.13 | 7.14 | 7.07 | 7.08 |
| 05/18/1992 | 7.15 | 7.22 | 7.11 | 7.22 |
| 05/19/1992 | 7.29 | 7.35 | 7.15 | 7.32 |
| 05/20/1992 | 7.38 | 7.42 | 7.35 | 7.39 |
| 05/21/1992 | 7.36 | 7.39 | 7.22 | 7.36 |
| 05/22/1992 | 7.35 | 7.47 | 7.35 | 7.44 |
| 05/26/1992 | 7.36 | 7.39 | 7.32 | 7.38 |
| 05/27/1992 | 7.39 | 7.54 | 7.38 | 7.51 |
| 05/28/1992 | 7.53 | 7.69 | 7.5 | 7.68 |
| 05/29/1992 | 7.69 | 7.89 | 7.69 | 7.85 |
| 06/01/1992 | 7.85 | 7.88 | 7.72 | 7.86 |
| 06/02/1992 | 7.88 | 7.93 | 7.69 | 7.72 |
| 06/03/1992 | 7.72 | 7.89 | 7.72 | 7.82 |
| 06/04/1992 | 7.85 | 7.86 | 7.76 | 7.78 |
| 06/05/1992 | 7.76 | 7.79 | 7.58 | 7.69 |
| 06/08/1992 | 7.69 | 7.75 | 7.67 | 7.68 |
| 06/09/1992 | 7.71 | 7.71 | 7.54 | 7.6 |
| 06/10/1992 | 7.61 | 7.63 | 7.53 | 7.54 |
| 06/11/1992 | 7.56 | 7.68 | 7.49 | 7.65 |
| 06/12/1992 | 7.76 | 7.76 | 7.58 | 7.6 |
| 06/15/1992 | 7.58 | 7.71 | 7.56 | 7.69 |
| 06/16/1992 | 7.71 | 7.81 | 7.71 | 7.71 |
| 06/17/1992 | 7.71 | 7.72 | 7.44 | 7.46 |
| 06/18/1992 | 7.43 | 7.46 | 7.31 | 7.36 |
| 06/19/1992 | 7.24 | 7.43 | 7.24 | 7.25 |
| 06/22/1992 | 7.22 | 7.38 | 7.17 | 7.38 |
| 06/23/1992 | 7.38 | 7.56 | 7.38 | 7.53 |
| 06/24/1992 | 7.22 | 7.53 | 7.22 | 7.24 |
| 06/25/1992 | 7.07 | 7.31 | 7.07 | 7.08 |
| 06/26/1992 | 7.11 | 7.18 | 7.06 | 7.13 |
| 06/29/1992 | 7.03 | 7.46 | 7.03 | 7.43 |
| 06/30/1992 | 7.33 | 7.49 | 7.33 | 7.47 |
| 07/01/1992 | 7.44 | 7.65 | 7.44 | 7.64 |
| 07/02/1992 | 7.67 | 7.81 | 7.52 | 7.69 |
| 07/06/1992 | 7.71 | 7.77 | 7.56 | 7.71 |
| 07/07/1992 | 7.75 | 7.81 | 7.48 | 7.5 |
| 07/08/1992 | 7.52 | 7.67 | 7.52 | 7.65 |
| 07/09/1992 | 7.73 | 7.85 | 7.69 | 7.81 |
| 07/10/1992 | 7.9 | 7.92 | 7.79 | 7.85 |
| 07/13/1992 | 7.85 | 7.92 | 7.77 | 7.81 |
| 07/14/1992 | 7.81 | 7.9 | 7.77 | 7.88 |
| 07/15/1992 | 7.92 | 7.94 | 7.88 | 7.9 |
| 07/16/1992 | 7.88 | 7.9 | 7.83 | 7.88 |
| 07/17/1992 | 7.85 | 7.9 | 7.77 | 7.9 |
| 07/20/1992 | 7.81 | 7.83 | 7.73 | 7.83 |
| 07/21/1992 | 7.83 | 7.94 | 7.79 | 7.92 |
| 07/22/1992 | 7.83 | 7.88 | 7.77 | 7.81 |
| 07/23/1992 | 7.85 | 7.94 | 7.85 | 7.92 |
| 07/24/1992 | 7.85 | 8.02 | 7.83 | 7.96 |
| 07/27/1992 | 8 | 8.15 | 8 | 8.15 |
| 07/28/1992 | 8.19 | 8.31 | 8.17 | 8.31 |
| 07/29/1992 | 8.33 | 8.44 | 8.23 | 8.23 |
| 07/30/1992 | 8.25 | 8.4 | 8.19 | 8.33 |
| 07/31/1992 | 8.38 | 8.4 | 8.29 | 8.38 |
| 08/03/1992 | 8.38 | 8.63 | 8.35 | 8.6 |
| 08/04/1992 | 8.65 | 8.65 | 8.48 | 8.52 |
| 08/05/1992 | 8.54 | 8.56 | 8.46 | 8.48 |
| 08/06/1992 | 8.48 | 8.63 | 8.46 | 8.5 |
| 08/07/1992 | 8.54 | 8.67 | 8.48 | 8.5 |
| 08/10/1992 | 8.46 | 8.69 | 8.46 | 8.69 |
| 08/11/1992 | 8.67 | 8.71 | 8.56 | 8.67 |
| 08/12/1992 | 8.67 | 8.71 | 8.5 | 8.58 |
| 08/13/1992 | 8.63 | 8.71 | 8.58 | 8.65 |
| 08/14/1992 | 8.67 | 8.69 | 8.5 | 8.54 |
| 08/17/1992 | 8.56 | 8.67 | 8.54 | 8.65 |
| 08/18/1992 | 8.65 | 8.75 | 8.63 | 8.71 |
| 08/19/1992 | 8.77 | 8.79 | 8.71 | 8.71 |
| 08/20/1992 | 8.71 | 8.73 | 8.56 | 8.69 |
| 08/21/1992 | 8.75 | 8.77 | 8.5 | 8.67 |
| 08/24/1992 | 8.63 | 8.67 | 8.54 | 8.58 |
| 08/25/1992 | 8.6 | 8.63 | 8.4 | 8.4 |
| 08/26/1992 | 8.42 | 8.54 | 8.31 | 8.48 |
| 08/27/1992 | 8.67 | 8.75 | 8.6 | 8.71 |
| 08/28/1992 | 8.73 | 8.83 | 8.69 | 8.81 |
| 08/31/1992 | 8.9 | 8.92 | 8.83 | 8.9 |
| 09/01/1992 | 8.9 | 9.08 | 8.88 | 9.06 |
| 09/02/1992 | 9.06 | 9.08 | 8.96 | 9 |
| 09/03/1992 | 9.04 | 9.04 | 8.88 | 8.88 |
| 09/04/1992 | 8.83 | 8.83 | 8.77 | 8.81 |
| 09/08/1992 | 8.83 | 8.85 | 8.75 | 8.81 |
| 09/09/1992 | 8.81 | 8.92 | 8.77 | 8.9 |
| 09/10/1992 | 8.98 | 9.04 | 8.94 | 9.02 |
| 09/11/1992 | 9.04 | 9.04 | 8.98 | 9.02 |
| 09/14/1992 | 9.08 | 9.13 | 8.98 | 9.08 |
| 09/15/1992 | 9.06 | 9.15 | 9.02 | 9.06 |
| 09/16/1992 | 9.02 | 9.1 | 8.94 | 9.06 |
| 09/17/1992 | 9.1 | 9.1 | 9.04 | 9.04 |
| 09/18/1992 | 9.06 | 9.23 | 9 | 9.21 |
| 09/21/1992 | 9.21 | 9.42 | 9.17 | 9.38 |
| 09/22/1992 | 9.33 | 9.42 | 9.25 | 9.29 |
| 09/23/1992 | 9.35 | 9.48 | 9.29 | 9.46 |
| 09/24/1992 | 9.44 | 9.5 | 9.4 | 9.46 |
| 09/25/1992 | 9.46 | 9.46 | 9.17 | 9.29 |
| 09/28/1992 | 9.23 | 9.35 | 9.23 | 9.31 |
| 09/29/1992 | 9.29 | 9.29 | 9.19 | 9.19 |
| 09/30/1992 | 9.21 | 9.29 | 9.21 | 9.23 |
| 10/01/1992 | 9.23 | 9.29 | 9.19 | 9.23 |
| 10/02/1992 | 9.23 | 9.23 | 8.92 | 8.94 |
| 10/05/1992 | 8.75 | 8.92 | 8.17 | 8.92 |
| 10/06/1992 | 8.9 | 9 | 8.81 | 8.92 |
| 10/07/1992 | 8.94 | 9 | 8.63 | 8.69 |
| 10/08/1992 | 8.75 | 8.9 | 8.73 | 8.85 |
| 10/09/1992 | 8.83 | 8.85 | 8.6 | 8.65 |
| 10/12/1992 | 8.73 | 8.85 | 8.6 | 8.85 |
| 10/13/1992 | 8.9 | 9 | 8.83 | 8.96 |
| 10/14/1992 | 8.96 | 9.1 | 8.92 | 9.04 |
| 10/15/1992 | 9 | 9.1 | 8.98 | 9.06 |
| 10/16/1992 | 9.1 | 9.25 | 9.02 | 9.23 |
| 10/19/1992 | 9.13 | 9.4 | 9.13 | 9.4 |
| 10/20/1992 | 9.48 | 9.5 | 9.35 | 9.46 |
| 10/21/1992 | 9.52 | 9.65 | 9.5 | 9.6 |
| 10/22/1992 | 9.52 | 9.54 | 9.35 | 9.42 |
| 10/23/1992 | 9.46 | 9.54 | 9.42 | 9.44 |
| 10/26/1992 | 9.42 | 9.54 | 9.42 | 9.52 |
| 10/27/1992 | 9.63 | 9.63 | 9.44 | 9.5 |
| 10/28/1992 | 9.5 | 9.56 | 9.4 | 9.56 |
| 10/29/1992 | 9.56 | 9.63 | 9.52 | 9.6 |
| 10/30/1992 | 9.6 | 9.71 | 9.58 | 9.65 |
| 11/02/1992 | 9.65 | 9.75 | 9.63 | 9.71 |
| 11/03/1992 | 9.67 | 9.69 | 9.5 | 9.6 |
| 11/04/1992 | 9.58 | 9.69 | 9.58 | 9.65 |
| 11/05/1992 | 9.67 | 9.83 | 9.63 | 9.83 |
| 11/06/1992 | 9.81 | 9.9 | 9.67 | 9.79 |
| 11/09/1992 | 9.81 | 9.94 | 9.79 | 9.92 |
| 11/10/1992 | 9.94 | 10.02 | 9.9 | 10 |
| 11/11/1992 | 10 | 10.06 | 9.94 | 10.06 |
| 11/12/1992 | 10.06 | 10.08 | 9.94 | 10 |
| 11/13/1992 | 10.02 | 10.06 | 9.98 | 10.04 |
| 11/16/1992 | 10.02 | 10.02 | 9.83 | 9.92 |
| 11/17/1992 | 9.92 | 9.92 | 9.67 | 9.75 |
| 11/18/1992 | 9.79 | 9.92 | 9.73 | 9.92 |
| 11/19/1992 | 9.94 | 9.98 | 9.88 | 9.98 |
| 11/20/1992 | 10 | 10.06 | 9.94 | 9.98 |
| 11/23/1992 | 9.94 | 10 | 9.94 | 9.94 |
| 11/24/1992 | 9.94 | 10.13 | 9.92 | 10.08 |
| 11/25/1992 | 10.08 | 10.13 | 10.04 | 10.08 |
| 11/27/1992 | 10.08 | 10.15 | 10.06 | 10.06 |
| 11/30/1992 | 10.13 | 10.17 | 10.1 | 10.17 |
| 12/01/1992 | 10.17 | 10.25 | 10.1 | 10.23 |
| 12/02/1992 | 10.25 | 10.25 | 10.13 | 10.21 |
| 12/03/1992 | 10.25 | 10.5 | 10.21 | 10.5 |
| 12/04/1992 | 10.5 | 10.65 | 10.44 | 10.63 |
| 12/07/1992 | 10.67 | 10.83 | 10.56 | 10.83 |
| 12/08/1992 | 10.83 | 10.92 | 10.73 | 10.81 |
| 12/09/1992 | 10.81 | 10.88 | 10.77 | 10.79 |
| 12/10/1992 | 10.79 | 10.81 | 10.73 | 10.81 |
| 12/11/1992 | 10.79 | 10.79 | 10.73 | 10.77 |
| 12/14/1992 | 10.77 | 10.83 | 10.75 | 10.81 |
| 12/15/1992 | 10.79 | 10.81 | 10.71 | 10.79 |
| 12/16/1992 | 10.79 | 10.9 | 10.77 | 10.85 |
| 12/17/1992 | 10.85 | 11.23 | 10.83 | 11.21 |
| 12/18/1992 | 11.25 | 11.33 | 11.17 | 11.17 |
| 12/21/1992 | 11.21 | 11.38 | 11.19 | 11.23 |
| 12/22/1992 | 11.25 | 11.29 | 11.08 | 11.21 |
| 12/23/1992 | 11.21 | 11.42 | 11.21 | 11.29 |
| 12/24/1992 | 11.31 | 11.38 | 11.31 | 11.35 |
| 12/28/1992 | 11.33 | 11.35 | 11.21 | 11.23 |
| 12/29/1992 | 11.25 | 11.4 | 11.25 | 11.31 |
| 12/30/1992 | 11.31 | 11.35 | 11.21 | 11.35 |
| 12/31/1992 | 11.35 | 11.44 | 11.23 | 11.25 |