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

2009 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 24.9963
CLOSE 25.011

Low

LOW 17.49

High

HIGH 29.44
DATEOPENHIGHLOWCLOSE
01/02/200923.0724.1922.9624.13
01/05/200924.0224.8823.8124.71
01/06/200924.9425.4924.6225.26
01/07/200924.8725.1624.4324.57
01/08/200924.1224.4623.724.39
01/09/200924.4824.4823.5423.86
01/12/200923.8523.9622.6222.97
01/13/200922.9623.122.2522.51
01/14/200922.1522.2621.6821.91
01/15/200921.9223.3121.6622.81
01/16/200923.3423.3822.5723.2
01/20/200922.923.221.8421.99
01/21/200922.2922.4421.622.28
01/22/200921.9122.3521.4921.97
01/23/200921.3821.9821.321.72
01/26/200922.123.1422.0522.73
01/27/200922.7422.8921.8122.12
01/28/200922.5923.2322.323
01/29/200922.523.0821.9122
01/30/200922.2222.3521.3521.53
02/02/200921.2122.0921.1121.57
02/03/200921.9722.0420.8321.92
02/04/200921.6322.0721.521.73
02/05/200921.4822.4521.3622.4
02/06/200922.3923.8522.3723.53
02/09/200923.4723.6322.5623.09
02/10/200922.923.232222.21
02/11/200922.3622.521.922.14
02/12/200921.722.0621.1521.98
02/13/200921.7822.1621.221.22
02/17/200920.720.7519.8619.94
02/18/200920.2520.2619.4319.8
02/19/200919.9520.4419.9320.16
02/20/200919.6820.2519.1719.46
02/23/200919.4319.8418.2418.71
02/24/200919.6520.7819.4420.67
02/25/200920.3520.7820.0120.31
02/26/200920.5520.8920.3320.64
02/27/200920.1721.2820.1720.89
03/02/200920.3520.9519.8419.92
03/03/200919.5819.9518.7618.89
03/04/200918.9919.3718.719.01
03/05/200918.5119.181818.15
03/06/200918.318.617.5418
03/09/200917.7418.9517.4918.23
03/10/200918.3419.5818.2619.42
03/11/200919.4219.9219.219.68
03/12/200919.6520.4519.2820.33
03/13/200920.442119.820.71
03/16/200920.7321.0620.0620.14
03/17/200920.521.4920.3421.48
03/18/200921.322.8421.0522.58
03/19/200922.5222.8422.222.44
03/20/200922.5922.7321.7622.16
03/23/200922.4323.2822.1723.25
03/24/200923.0323.4722.8822.95
03/25/200923.2723.9522.7723.28
03/26/200923.8124.3623.5324.14
03/27/200923.8224.123.3323.63
03/30/200923.2423.4622.6623.38
03/31/200923.5223.7622.6423.56
04/01/200923.1523.8922.9223.83
04/02/200924.3125.2424.2424.77
04/03/200924.6925.1324.3425
04/06/200924.7825.0324.4624.85
04/07/200924.4724.6424.1324.37
04/08/200924.6925.3124.6925.12
04/09/200925.5625.9625.4425.9
04/13/200925.6326.125.5825.96
04/14/200925.5925.6825.0525.34
04/15/200925.2225.7525.125.67
04/16/200925.7826.1625.2825.97
04/17/200926.1626.4726.0526.1
04/20/200925.7225.8724.9125.15
04/21/200925.226.0524.7825.87
04/22/200925.6326.9225.4826.17
04/23/200925.9626.2225.3125.76
04/24/200925.9326.8225.5626.31
04/27/200925.926.325.625.88
04/28/200925.5726.4825.3526.07
04/29/200926.2726.8526.0226.34
04/30/200926.5527.0726.2726.32
05/01/200926.5826.5825.5125.77
05/04/200926.1426.7725.8326.21
05/05/200926.1826.425.9326.19
05/06/200926.3126.5125.5626.04
05/07/200926.1926.3425.3125.61
05/08/200925.7825.7824.7525.5
05/11/200924.8125.2524.5424.93
05/12/200925.1125.2324.2724.64
05/13/200924.9525.1424.2224.83
05/14/200925.0225.1624.4824.53
05/15/200924.4524.9124.2224.4
05/18/200925.6626.1525.3626.02
05/19/200925.3925.42424.63
05/20/200924.852523.5623.83
05/21/200923.4923.8322.6422.89
05/22/200923.223.2422.622.86
05/26/200922.6723.9722.5823.8
05/27/200923.924.2123.2123.33
05/28/200923.6323.6322.3322.7
05/29/200922.9923.1922.6523.16
06/01/200923.5924.4323.3924.16
06/02/200923.9624.823.8324.5
06/03/200924.3924.8124.0924.37
06/04/200924.3924.6523.7524.57
06/05/200924.7824.8923.9724.17
06/08/200924.2424.782424.56
06/09/200924.3424.5924.0824.35
06/10/200925.0625.1224.1924.39
06/11/200924.3924.6424.1624.23
06/12/200924.1924.2423.8324.15
06/15/200923.942423.5223.85
06/16/200923.8623.9823.1723.2
06/17/200923.2424.0423.0123.65
06/18/200923.7323.7623.2623.35
06/19/200923.4723.7123.3623.52
06/22/200923.3723.6423.1623.25
06/23/200923.2423.2522.7222.88
06/24/200923.1523.1622.5322.68
06/25/200922.6723.7522.6523.57
06/26/200923.4724.0623.4223.61
06/29/200923.6624.1623.5623.87
06/30/200923.9224.0123.3523.63
07/01/200923.823.9423.4823.71
07/02/200923.3723.7122.7522.81
07/06/200922.7623.1422.5222.88
07/07/200922.9122.9122.3222.4
07/08/200922.3822.7522.2922.66
07/09/200922.8522.9722.3322.68
07/10/200922.5822.8222.3322.52
07/13/200922.5123.1422.2723.11
07/14/200923.0923.6922.9523.68
07/15/200923.8824.1423.6424.08
07/16/200924.0724.5223.8224.4
07/17/200924.624.7524.3224.67
07/20/200924.6624.8624.4924.8
07/21/200924.8724.924.1324.46
07/22/200924.3724.924.2724.77
07/23/200924.7625.5124.5125.28
07/24/200925.2325.4324.9525.32
07/27/200925.2525.3224.7825.16
07/28/200925.0825.424.9625.39
07/29/200925.3725.6525.1225.39
07/30/200925.726.1625.5325.85
07/31/200925.8426.1925.825.94
08/03/200926.1826.3825.6726.32
08/04/200926.1626.4426.0826.29
08/05/200926.326.4625.9626.33
08/06/200926.426.7426.1726.54
08/07/200926.7327.4826.6127.26
08/10/200927.1827.2426.7727.1
08/11/200927.0327.1126.7326.89
08/12/200926.827.5326.7527.2
08/13/200927.4227.812727.68
08/14/200927.6727.7526.927.14
08/17/200925.9226.4425.4326.11
08/18/200926.9527.326.5726.93
08/19/200926.7526.9326.4726.75
08/20/200926.7926.8126.526.68
08/21/200926.9427.5326.6627.5
08/24/200927.7327.7326.9427.03
08/25/200927.2227.732727.32
08/26/200927.2827.9427.2227.57
08/27/200927.627.6927.227.55
08/28/200927.6827.7627.2427.69
08/31/200927.527.627.127.29
09/01/200927.0127.4826.6326.74
09/02/200926.6226.8226.3526.53
09/03/200926.6126.9126.4326.9
09/04/200926.9327.1626.7627.03
09/08/200927.2327.5727.0427.48
09/09/200927.4427.527.2227.38
09/10/200927.427.5927.2227.53
09/11/200927.527.5226.9927.34
09/14/200927.1627.6627.0927.51
09/15/200927.5927.727.2527.41
09/16/200927.6428.2127.5628.06
09/17/200928.4128.4327.7527.92
09/18/200928.0128.442828.23
09/21/200927.9628.427.8428.14
09/22/200928.2428.3127.4827.62
09/23/200927.7227.9527.3127.35
09/24/200927.5227.5426.8927.04
09/25/200926.8827.2326.5526.85
09/28/200926.9527.4326.927.26
09/29/200927.3227.4426.6826.83
09/30/200926.9426.9426.3226.64
10/01/200926.6526.6526.1126.32
10/02/200926.1526.2725.8726.03
10/05/200926.1626.332626.15
10/06/200926.3126.4826.1826.29
10/07/200926.2726.4226.0726.14
10/08/200926.4127.0626.3826.89
10/09/200926.8527.0126.6526.96
10/12/200927.127.4427.0127.04
10/13/200927.0227.6126.8627.53
10/14/200927.7628.0227.3227.38
10/15/200927.2827.3727.0527.3
10/16/200927.1527.3726.8427.26
10/19/200927.2827.6927.2227.63
10/20/200927.3327.6726.8626.97
10/21/200926.8927.2326.2226.32
10/22/200926.2126.8526.0526.72
10/23/200926.6426.7426.1726.27
10/26/200926.326.542626.1
10/27/200926.126.3925.9726
10/28/200925.992625.1625.21
10/29/200925.526.0925.2525.91
10/30/200925.8325.924.9625.09
11/02/200925.1425.6724.7125.06
11/03/200924.9125.2824.4725
11/04/200925.2725.524.924.96
11/05/200925.1825.8125.1325.63
11/06/200925.8726.2925.826.08
11/09/200926.3126.8726.226.81
11/10/200926.8126.9926.526.82
11/11/200927.1527.4527.0527.31
11/12/200927.3327.7927.1727.24
11/13/200927.2627.5526.8827.34
11/16/200927.6327.9527.427.65
11/17/200927.127.326.3526.99
11/18/200926.8627.3126.8527.29
11/19/200927.2127.2426.827.11
11/20/200926.9827.2726.7427.18
11/23/200927.3727.627.2327.51
11/24/200927.527.6727.3827.56
11/25/200927.5727.8927.2827.85
11/27/200927.1627.827.1127.61
11/30/200927.5927.7526.9627.36
12/01/200927.4928.2927.3528
12/02/200928.0328.482828.33
12/03/200928.3428.3427.8527.93
12/04/200928.4328.527.9528.08
12/07/200928.0428.328.0428.22
12/08/200928.0828.1127.5427.67
12/09/200927.727.7327.4327.55
12/10/200927.7828.127.7627.99
12/11/200928.1528.5328.1528.49
12/14/200928.822928.628.87
12/15/200928.6129.2128.6129.02
12/16/200929.1329.3728.928.96
12/17/200928.8529.1228.7728.8
12/18/200928.9829.0228.4228.65
12/21/200928.7129.2528.7128.96
12/22/200929.0529.4228.9629.29
12/23/200929.3429.3828.7929
12/24/200929.1829.2428.9929.17
12/28/200929.2229.4428.9729.18
12/29/200929.1629.3128.7929.27
12/30/200929.129.2828.9929.13
12/31/200929.0929.3728.8928.93