Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
The Home Depot, Inc. logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

HD: The Home Depot, Inc. Historical Data

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 25.6165
CLOSE 25.6533

Low

LOW 17.05

High

HIGH 31.08
DATEOPENHIGHLOWCLOSE
01/02/200827.1327.2726.0226.11
01/03/200826.2426.4625.825.82
01/04/200825.5625.6724.7624.96
01/07/200825.0625.8124.9325.37
01/08/200825.5525.824.6724.74
01/09/200824.7524.9723.7724.73
01/10/200824.5125.7124.3525.28
01/11/200825.125.5624.5724.71
01/14/200825.125.524.5425.39
01/15/200825.0525.6524.6625.37
01/16/200825.326.8425.2826.34
01/17/200826.3726.7126.0226.25
01/18/200826.4627.492626.28
01/22/200824.9628.8224.9628.2
01/23/200827.730.1227.0829.95
01/24/200829.629.828.9329.56
01/25/200829.6129.6528.1528.53
01/28/200828.5129.1628.0329.14
01/29/200829.3729.9228.5729.71
01/30/200829.0530.229.0529.38
01/31/200828.9831.0828.8230.64
02/01/200830.330.6929.8830.45
02/04/200830.4530.5529.1629.35
02/05/200828.8929.4427.8527.99
02/06/200828.2428.9727.5927.65
02/07/200827.5529.1727.5228.4
02/08/200828.328.5927.727.97
02/11/200828.0228.8827.6728.69
02/12/200828.8129.1328.2228.38
02/13/200828.5428.828.1328.34
02/14/200828.2928.427.3427.51
02/15/200827.6727.6726.9627.52
02/19/200827.8828.1227.0927.31
02/20/200827.0327.9226.9427.72
02/21/200827.7628.2227.2727.39
02/22/200827.4527.812727.77
02/25/200827.2828.8227.2828.82
02/26/200828.2229.4928.2228.83
02/27/200828.5529.2428.4628.91
02/28/200828.6428.727.6727.71
02/29/200827.5227.6526.4126.55
03/03/200826.527.1826.327.09
03/04/200826.7927.0526.526.87
03/05/20082727.5726.526.76
03/06/200826.6826.8825.7225.76
03/07/200825.4826.4225.1825.88
03/10/200825.9525.9524.9625
03/11/200825.8526.2225.2826.2
03/12/200826.2127.1325.9726.13
03/13/200826.0526.6625.4826.48
03/14/200826.7526.7725.3625.75
03/17/200825.1126.0224.8725.7
03/18/200826.1927.2426.127.19
03/19/200827.1428.0226.8126.84
03/20/200826.9728.1726.8428.06
03/24/200828.133028.1329.26
03/25/200829.1729.4628.328.76
03/26/200828.5528.5527.9428.16
03/27/200828.1728.6127.7627.79
03/28/200827.627.8727.2827.38
03/31/200827.3928.0627.1327.97
04/01/200828.229.5828.129.49
04/02/200829.453028.9729.16
04/03/200829.0229.4928.6729.22
04/04/200829.0129.3928.6228.79
04/07/200828.9529.0928.3528.5
04/08/200828.228.4327.9628.18
04/09/200828.1528.2527.427.67
04/10/200827.6228.8527.6228.38
04/11/200827.9928.6727.9928.17
04/14/200828.1128.3827.8427.91
04/15/200828.128.127.527.93
04/16/200828.0528.2227.6528.02
04/17/20082828.2127.8628.12
04/18/200828.2128.8828.2128.68
04/21/200828.529.1728.1128.98
04/22/200828.929.2428.2728.52
04/23/200828.6828.6928.0228.13
04/24/200828.1229.2528.1228.92
04/25/200829.0129.8128.829.78
04/28/200829.6130.1629.2229.73
04/29/200829.6329.9729.1229.36
04/30/200829.3629.6528.7428.8
05/01/200829.0930.4629.0129.87
05/02/200830.430.529.8330.12
05/05/200829.8930.0429.2329.37
05/06/200829.2829.3328.7129.28
05/07/200829.2529.4828.4828.56
05/08/200828.6128.7827.7927.92
05/09/200827.8228.4427.6327.98
05/12/200828.0128.7128.0128.64
05/13/200828.6628.9728.528.75
05/14/200828.8829.5328.7529.12
05/15/200829.0929.5528.7629.53
05/16/200829.8529.8528.7529.1
05/19/200828.6529.3828.5228.87
05/20/200828.0428.192727.37
05/21/200827.3227.4926.826.93
05/22/200826.8427.1926.7126.91
05/23/200826.8426.9926.2826.77
05/27/200826.927.5326.7127.28
05/28/200827.5927.8527.2227.43
05/29/200827.3527.8727.2927.71
05/30/200827.7527.7527.3527.36
06/02/200827.4127.626.827.16
06/03/200827.0527.2526.7127.09
06/04/200827.0727.526.8727.18
06/05/200827.4228.1327.427.91
06/06/200827.4527.6927.127.18
06/09/200827.2227.6526.4226.54
06/10/200826.3926.9526.0926.71
06/11/200826.7126.8225.8525.91
06/12/200826.0426.8826.0426.48
06/13/200826.6927.5826.6527.53
06/16/200827.4727.6827.1427.5
06/17/200827.5527.7326.826.87
06/18/200826.6626.8726.3226.55
06/19/200826.5627.2926.5627.18
06/20/200827.0327.1826.1226.25
06/23/200826.426.424.925.06
06/24/200825.0925.7524.8325.31
06/25/200825.4126.3825.2625.47
06/26/200825.2325.3724.6124.66
06/27/200824.6624.723.9124.02
06/30/200824.0224.3623.3223.42
07/01/200823.1123.3922.5223.21
07/02/200823.2523.522.4722.52
07/03/200822.6722.9622.3522.54
07/07/200822.6523.1922.0222.32
07/08/200822.3123.0722.323.04
07/09/200823.1123.1122.322.37
07/10/200822.4122.5121.7121.87
07/11/200821.5822.132121.58
07/14/200821.92221.321.53
07/15/200821.3921.8920.7621.46
07/16/200821.5322.7321.2122.68
07/17/200822.7923.7122.0523.38
07/18/200823.8223.8222.723.44
07/21/200823.6223.7922.9223.12
07/22/20082324.122.8623.95
07/23/200823.7625.8523.7625.03
07/24/20082525.1323.9324.02
07/25/200824.1124.8823.5623.8
07/28/200823.4424.0923.0723.16
07/29/200823.324.4423.2424.33
07/30/200824.72523.323.74
07/31/200823.5824.5523.4923.83
08/01/200824.0324.2122.8223.9
08/04/200823.8224.1823.5123.89
08/05/200824.124.9424.124.89
08/06/200824.52524.424.9
08/07/200824.724.924.3224.48
08/08/200824.526.5224.526.37
08/11/200826.2628.7526.0527.51
08/12/200827.3527.7627.1827.48
08/13/200827.3227.4926.1226.52
08/14/200826.2327.8526.2127.17
08/15/200827.227.7427.127.53
08/18/200827.7628.126.5726.96
08/19/200826.9827.0825.9325.96
08/20/200826.0126.4425.6725.97
08/21/200825.626.6825.5126.57
08/22/200826.6927.1526.5827.11
08/25/200826.9827.0426.5126.56
08/26/200826.5327.0826.1527.02
08/27/200827.0227.4826.627.17
08/28/200827.4127.6426.9927.42
08/29/200827.2227.4827.0227.12
09/02/200827.6528.6827.6528.07
09/03/200827.9429.427.9129.33
09/04/200828.9529.1728.4628.57
09/05/200828.3228.7928.0328.59
09/08/200829.830.7429.7130.16
09/09/200830.1830.6129.1329.15
09/10/200829.3429.5328.7729.1
09/11/200828.5529.5228.3629.5
09/12/200829.1729.3228.528.8
09/15/200827.5229.0827.5228.5
09/16/200827.8928.427.4727.58
09/17/200826.8426.9925.5625.62
09/18/20082627.524.4526.95
09/19/200829.1129.726.1527.37
09/22/200827.4127.7225.2925.62
09/23/200825.6726.2525.1525.26
09/24/200825.5225.5724.5825.02
09/25/200825.2525.9425.0225.8
09/26/200824.9326.4924.9326.46
09/29/200825.9926.6224.4424.99
09/30/200825.6625.9524.7125.89
10/01/200825.5226.0925.325.92
10/02/200825.7126.0624.6824.86
10/03/200825.125.3123.7223.81
10/06/200823.1423.421.7722.82
10/07/200823.1223.7221.6821.89
10/08/200821.1622.4620.7621.17
10/09/200821.3121.4819.7119.93
10/10/200818.721.3117.0519.75
10/13/200820.5121.8120.2521.71
10/14/200822.6522.820.3921.07
10/15/200820.8721.1819.519.83
10/16/200819.520.0118.0219.7
10/17/200819.1820.718.9620.21
10/20/200820.472120.1120.78
10/21/200820.521.4620.3120.52
10/22/200820.0420.2318.9719.47
10/23/200819.4619.818.0119.06
10/24/200817.91917.5818.51
10/27/200818.0119.518.0118.91
10/28/200819.1721.6418.6721.57
10/29/200821.2523.1820.7421.65
10/30/200822.2222.9321.8922.72
10/31/200822.724.0322.323.59
11/03/200823.4823.5922.1122.22
11/04/200822.6923.4922.1623.39
11/05/20082323.3322.0622.15
11/06/200821.922.820.6820.93
11/07/200821.0521.7920.721.06
11/10/200821.5321.7120.4620.74
11/11/200820.3921.4719.9420.51
11/12/200819.8620.3419.6219.8
11/13/200819.8922.3719.1522.23
11/14/200821.7422.6420.3220.54
11/17/200819.9220.9919.7420
11/18/200820.6621.4219.9420.71
11/19/200820.4821.2619.619.76
11/20/200819.4420.2918.3118.52
11/21/200818.8219.3417.4619.29
11/24/200819.6221.9118.8621.42
11/25/200821.6322.4521.222.25
11/26/200821.5523.7821.5523.55
11/28/200823.4123.7922.7323.11
12/01/200822.552321.1321.21
12/02/200821.5221.9520.6521.85
12/03/200821.3222.8821.0622.76
12/04/200822.4724.3222.2823.22
12/05/200822.8324.5422.724.4
12/08/200824.9725.1924.0524.25
12/09/200823.8924.7422.8523.2
12/10/200823.3924.4323.0124.29
12/11/200823.8724.1322.822.99
12/12/200822.3123.7222.1623.47
12/15/200823.6223.8723.0423.41
12/16/200823.7324.5922.8824.32
12/17/200824.0125.1123.924.7
12/18/200824.825.0724.0524.45
12/19/200824.822523.8324.22
12/22/200824.0924.1323.1623.73
12/23/200823.5923.9923.4923.62
12/24/200823.6924.1123.6223.73
12/26/200823.612423.4123.56
12/29/200823.5423.72323.36
12/30/200823.523.6922.6923.11
12/31/200823.1423.822.9723.02