HD: The Home Depot, Inc. Historical Data

2015 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 116.3494

CLOSE 116.3825

Low

LOW 92.17

High

HIGH 135.47

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2015	105.16	105.65	102.67	103.43
01/05/2015	102.78	102.78	100.79	101.26
01/06/2015	102.07	102.07	100.34	100.95
01/07/2015	102.29	104.47	102	104.41
01/08/2015	105.37	106.99	105.02	106.72
01/09/2015	106.88	106.88	104.82	104.89
01/12/2015	105.17	105.29	104.06	104.42
01/13/2015	105.41	106.04	103.15	103.73
01/14/2015	102.42	103.41	101.88	102.64
01/15/2015	103.32	103.65	100.82	101.01
01/16/2015	100.86	104.31	100.24	104.12
01/20/2015	104.84	104.95	102.35	103.25
01/21/2015	103.05	104.06	102.5	103.53
01/22/2015	104.38	106.31	103.54	106.07
01/23/2015	106.21	106.48	105.31	105.37
01/26/2015	105.36	106.5	105.06	106.36
01/27/2015	104.78	105.81	104.4	105.16
01/28/2015	105.31	107.43	104.6	104.74
01/29/2015	105.14	107.74	104.51	107.62
01/30/2015	106.36	106.86	104.38	104.42
02/02/2015	104.78	105	101.57	104.43
02/03/2015	104.89	107.32	104.81	107.24
02/04/2015	107.09	109	106.75	108.41
02/05/2015	108.98	109.34	108.15	108.99
02/06/2015	109.28	109.74	108.46	109.04
02/09/2015	108.88	109.46	108.04	108.34
02/10/2015	108.79	110.85	108.66	110.67
02/11/2015	110.6	110.8	109.81	110.31
02/12/2015	110.81	112.2	110.21	112.16
02/13/2015	112.01	112.39	111.3	111.89
02/17/2015	111.69	112.23	110.62	112
02/18/2015	111.6	112.17	111	111.99
02/19/2015	112.01	112.45	110.64	110.94
02/20/2015	110.81	112.25	110.05	112.24
02/23/2015	112.99	113.16	111.8	112.28
02/24/2015	117.5	117.92	115.13	116.75
02/25/2015	117.35	117.35	115.85	116.31
02/26/2015	116	116.42	115.2	115.38
02/27/2015	115.19	115.67	114.56	114.75
03/02/2015	114.86	117.06	114.86	116.12
03/03/2015	116.11	116.12	114.8	116.07
03/04/2015	115.39	115.47	114.25	114.76
03/05/2015	115.23	116.1	115.06	115.91
03/06/2015	115.96	115.96	114	114.45
03/09/2015	114.38	115.48	114.37	115.25
03/10/2015	113.85	114.34	112.56	112.56
03/11/2015	112.68	113.8	112.41	113.07
03/12/2015	113.85	116.46	113.77	116.1
03/13/2015	115.99	116.31	114	114.82
03/16/2015	115.33	116.61	115.32	116.5
03/17/2015	115.45	116.08	115.14	115.58
03/18/2015	115.41	116.42	113.31	116.08
03/19/2015	116.21	116.43	115.07	115.16
03/20/2015	115.55	117.99	115.33	117.49
03/23/2015	117.04	117.75	116.07	116.07
03/24/2015	116.2	117.83	116.04	116.15
03/25/2015	115.96	116.61	113.64	113.68
03/26/2015	113.36	113.43	111.58	112.37
03/27/2015	112.08	114.23	112	113.86
03/30/2015	114.96	116.05	114.53	114.63
03/31/2015	113.7	115.37	113.55	113.61
04/01/2015	113.88	114	112.43	113.13
04/02/2015	112.61	114.92	112.52	114.54
04/06/2015	113.45	115.55	113.41	114.95
04/07/2015	114.83	115.79	114.23	114.3
04/08/2015	113.97	115.81	113.83	115.59
04/09/2015	115.46	116.24	114.14	114.57
04/10/2015	114.47	115.65	114.42	115.24
04/13/2015	114.96	115.43	114.35	114.44
04/14/2015	114.2	114.98	113.11	114.05
04/15/2015	114.58	115.21	113.38	113.45
04/16/2015	113.34	113.99	113.02	113.37
04/17/2015	112.91	113.11	111.77	112.1
04/20/2015	113	113.69	112.68	112.86
04/21/2015	113.5	113.98	112.5	113.17
04/22/2015	113.2	113.31	112.19	112.99
04/23/2015	112.74	114.51	112.56	113.96
04/24/2015	113.88	114.04	112.9	113.7
04/27/2015	114.05	114.11	111.28	111.39
04/28/2015	110.9	111.77	110.05	110.58
04/29/2015	110.17	110.31	108.07	108.71
04/30/2015	108.56	109.21	106.62	106.98
05/01/2015	106.98	109.79	106.85	109.55
05/04/2015	109.94	110.45	109.32	110.06
05/05/2015	109.2	109.88	107.98	108.06
05/06/2015	108.2	108.91	107.24	108.31
05/07/2015	108.4	110.72	108.25	110.04
05/08/2015	112.4	113.48	112.11	112.47
05/11/2015	112.24	112.91	111.81	111.9
05/12/2015	111.12	112.82	110.83	112.52
05/13/2015	112.92	112.95	111.1	111.19
05/14/2015	112.05	112.22	110.83	111.94
05/15/2015	111.92	113.4	111.82	113.35
05/18/2015	113.87	114.6	113.16	114.33
05/19/2015	116.12	116.48	112.34	112.34
05/20/2015	112.19	112.89	111.22	112.1
05/21/2015	111.98	112.33	111.62	112.01
05/22/2015	111.87	112.53	111.46	112.16
05/26/2015	112	112.18	110.69	110.93
05/27/2015	111.04	112.53	110.81	112.16
05/28/2015	111.91	112.7	111.86	112.19
05/29/2015	111.84	112.59	111.37	111.42
06/01/2015	111.97	112.34	111.25	111.67
06/02/2015	110.75	112.18	110.64	111.59
06/03/2015	111.72	113.48	111.45	113.16
06/04/2015	112.52	113.16	111.17	111.46
06/05/2015	111.34	111.36	110.27	110.37
06/08/2015	110.14	110.81	109.83	109.93
06/09/2015	109.79	110.25	109.03	109.53
06/10/2015	109.9	111.19	109.39	110.98
06/11/2015	111	112.33	111	111.29
06/12/2015	110.89	111.59	110.42	110.6
06/15/2015	110.23	110.46	109.55	110.01
06/16/2015	109.9	110.45	109.75	110.23
06/17/2015	110.73	111.29	109.96	110.47
06/18/2015	111.06	112.3	110.76	111.85
06/19/2015	111.64	113.3	111.44	112.43
06/22/2015	112.93	113.62	112.78	113.07
06/23/2015	113.24	113.59	112.93	113.18
06/24/2015	112.94	113.68	112.35	112.35
06/25/2015	113.24	113.71	112.24	112.24
06/26/2015	112.77	113.34	112.23	112.6
06/29/2015	111.56	112.32	110.46	110.54
06/30/2015	111.15	111.76	110.59	111.13
07/01/2015	112.45	112.81	111.47	112.07
07/02/2015	112.58	112.75	111.1	111.49
07/06/2015	110.27	111.93	110.17	111.32
07/07/2015	111.72	112.64	110.7	112.4
07/08/2015	111.72	112.46	110.8	111
07/09/2015	112.32	112.59	111.2	111.38
07/10/2015	112.67	113.48	112.09	113.1
07/13/2015	114.21	115.02	114.07	114.9
07/14/2015	114.5	115.53	114.39	115.36
07/15/2015	115.42	116.15	115.07	115.58
07/16/2015	115.87	115.91	113.83	114.73
07/17/2015	114.49	115	114	114.47
07/20/2015	112.25	114.11	112.17	113.41
07/21/2015	113.41	113.97	112.68	113.86
07/22/2015	113.96	115.08	113.8	114.9
07/23/2015	115.21	116.11	114.43	114.59
07/24/2015	114.74	115.23	113.43	113.59
07/27/2015	113.37	113.89	112.71	113.07
07/28/2015	113.76	115.03	113.18	114.84
07/29/2015	115.16	116.76	115.11	116.37
07/30/2015	115.94	116.74	115.35	116.46
07/31/2015	116.98	118.13	116.37	117.03
08/03/2015	117.62	117.7	116.16	116.89
08/04/2015	116.63	117.82	116.25	117.53
08/05/2015	118.38	118.53	117.1	118
08/06/2015	118.39	118.5	116.07	116.56
08/07/2015	116.7	117.16	115.78	116.93
08/10/2015	117.53	118.34	117.36	117.6
08/11/2015	117.02	118.14	116.76	117.69
08/12/2015	117.13	117.88	115.7	117.69
08/13/2015	118	120.14	117.79	119.02
08/14/2015	119.3	119.89	118.46	119.75
08/17/2015	119.1	120.75	118.73	119.7
08/18/2015	121.83	123.8	121.15	122.8
08/19/2015	122.67	123.79	122.13	122.76
08/20/2015	121.98	122.53	120.54	120.54
08/21/2015	119.54	120.36	116.15	116.16
08/24/2015	110.05	115.88	92.17	112.54
08/25/2015	117	117	110.89	110.97
08/26/2015	114.06	116.03	112.08	115.93
08/27/2015	117.5	118.09	115.33	117.66
08/28/2015	117.43	118.46	116.92	117.52
08/31/2015	117.01	117.49	115.93	116.46
09/01/2015	113.99	114.75	112.56	113.07
09/02/2015	114.83	116.48	114.32	116.48
09/03/2015	117.03	118.08	116.18	116.6
09/04/2015	114.68	115.69	113.49	114.42
09/08/2015	115.69	116.64	114.73	116.43
09/09/2015	117.11	117.47	113.7	113.97
09/10/2015	114	115.41	113.69	114.49
09/11/2015	113.97	115.46	113.7	115.44
09/14/2015	115.5	115.68	114.42	114.73
09/15/2015	114.78	116.63	113.9	116.18
09/16/2015	116.08	118.03	115.97	117.82
09/17/2015	118.33	119.82	117.27	117.91
09/18/2015	116.51	117.2	114.98	115.12
09/21/2015	115.96	117.11	115.27	116.58
09/22/2015	115.4	116.39	114.89	115.8
09/23/2015	115.85	116.55	115.66	116.17
09/24/2015	115.34	116.65	114.84	116.34
09/25/2015	117.23	118.17	116.04	116.74
09/28/2015	116.53	117.38	113.85	114.1
09/29/2015	114.21	114.93	111.8	112.91
09/30/2015	114.37	115.63	114	115.49
10/01/2015	116.23	117.13	114.74	117.03
10/02/2015	115.56	117.9	114.71	117.81
10/05/2015	118.75	119.29	117.91	119.2
10/06/2015	119.1	119.2	117.97	118.68
10/07/2015	119.2	119.84	118.49	119.65
10/08/2015	119.31	121.23	119.15	121.06
10/09/2015	121.27	121.5	120.47	121.33
10/12/2015	121.49	122.45	121	121.9
10/13/2015	121.77	122.29	121.14	121.61
10/14/2015	121.33	121.88	119.56	120.27
10/15/2015	120.62	122.03	120.4	121.81
10/16/2015	121.63	122.82	121.63	122.74
10/19/2015	122.61	123.2	122.2	123.1
10/20/2015	122.89	123.17	122.35	122.85
10/21/2015	123.29	124.02	122.75	123.3
10/22/2015	123.9	124.48	122.88	124.36
10/23/2015	125.01	125.75	122.97	124.61
10/26/2015	124.55	125.66	124.02	125.01
10/27/2015	124.51	125.09	123.82	124.47
10/28/2015	124.38	124.59	122.22	123.82
10/29/2015	123.42	124.07	122.75	123.63
10/30/2015	123.27	124.75	123.27	123.64
11/02/2015	124.24	124.64	123.38	124.41
11/03/2015	124.23	126.04	123.81	125.66
11/04/2015	125.48	125.87	124.62	125.38
11/05/2015	125.46	126.01	124.95	125.72
11/06/2015	125.27	126.11	124.82	125.98
11/09/2015	125.8	126.12	123.71	124.5
11/10/2015	124.49	125.41	124.04	125.26
11/11/2015	125.43	125.43	124.52	124.71
11/12/2015	124.18	124.97	123.06	123.81
11/13/2015	123.1	123.25	119.9	120
11/16/2015	120.05	121.03	118.61	120.84
11/17/2015	124.86	126.34	123.1	126.18
11/18/2015	126.44	126.73	124.66	126.54
11/19/2015	126.53	127.62	125.95	126.86
11/20/2015	127.36	130.21	127.09	130.21
11/23/2015	130.21	132.64	130.21	132.5
11/24/2015	131.93	133.93	131.74	133.6
11/25/2015	133.69	135.24	133.55	134.65
11/27/2015	134.81	135.47	134.53	134.74
11/30/2015	135.2	135.32	133.01	133.88
12/01/2015	133.52	134.63	133.26	134.43
12/02/2015	134.56	134.65	133.57	133.81
12/03/2015	133.52	134.12	130.8	130.93
12/04/2015	131.55	134.83	131.35	134.53
12/07/2015	134	134.79	133.19	133.93
12/08/2015	132.71	134.56	132.41	133.84
12/09/2015	133.21	134.78	131.51	131.9
12/10/2015	131.96	133.59	131.8	132.54
12/11/2015	131.09	132.19	130.31	130.44
12/14/2015	131.09	132.13	130.71	132.01
12/15/2015	132.62	133.49	131.19	131.29
12/16/2015	132.17	133.28	130.36	132.9
12/17/2015	133.06	133.54	131	131.35
12/18/2015	130.73	131.31	130.01	130.29
12/21/2015	131	131.61	130.18	131.31
12/22/2015	131.37	132.28	130.46	131.88
12/23/2015	132.49	133.34	131.88	133.11
12/24/2015	132.8	133.48	132.66	132.9
12/28/2015	132.25	132.9	131.89	132.68
12/29/2015	133.37	134.33	133.28	133.7
12/30/2015	133.58	134.06	133.28	133.35
12/31/2015	133.08	133.57	132.24	132.25

Menu

Create your free account now!

HD: The Home Depot, Inc. Historical Data

2015 Historical Chart

Average

Low

High