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

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 188.9669
CLOSE 188.7681

Low

LOW 158.09

High

HIGH 215.43
DATEOPENHIGHLOWCLOSE
01/02/2018190.21190.72188.01188.03
01/03/2018188189.36187.82189.01
01/04/2018189.87190.87188.47190.51
01/05/2018190.93192.54190.51192.5
01/08/2018191.72193.72191.6192.04
01/09/2018192.7193.47191.64193.1
01/10/2018192.76193.22191.65191.8
01/11/2018191.68194.73191.4194.68
01/12/2018195.5199.42194.82196.42
01/16/2018197.86198.95195.7196.31
01/17/2018197.5199.82196.84199.82
01/18/2018199.78200.24197.66198.33
01/19/2018199.81201.33199.13201.33
01/22/2018201.6204.47201.51204.46
01/23/2018204.89206.35204.15204.9
01/24/2018205.2207.1204.55206.22
01/25/2018206.8206.83203.84205.37
01/26/2018205.6207.31204.44207.23
01/29/2018207.23207.61204.71204.92
01/30/2018201.47203.15191.57201.81
01/31/2018203.22205.08200.23200.9
02/01/2018199.34202.25198.28199.9
02/02/2018199.25199.3193.44193.97
02/05/2018190.07194.3180.38183.11
02/06/2018178.62191.96175.42191.04
02/07/2018190.73194.52189.72191.29
02/08/2018191.14191.14180.93181.22
02/09/2018183.25186175.79184.12
02/12/2018186.55187.01183.41184.06
02/13/2018183.23183.99180.89183.72
02/14/2018181.88185.06181.05184.69
02/15/2018186.74187.19183.26185.27
02/16/2018185.06187.99184.86186.97
02/20/2018189.9191.44186.31186.71
02/21/2018187.21187.98182.86183.06
02/22/2018183.72186.22182.91185.47
02/23/2018186.2188.41185.62188.35
02/26/2018189.17189.79187.86188.46
02/27/2018188.87189.25184.96184.98
02/28/2018184.41186.65182.27182.27
03/01/2018182.75184.4178.25179.64
03/02/2018177.72179.19176.34178.46
03/05/2018177.86182.26177.7181.74
03/06/2018182.75183179.51181.64
03/07/2018178.82180176.82178.58
03/08/2018179.44179.98176.73177.94
03/09/2018179182.24177.92182.16
03/12/2018182.43183.06179.55179.71
03/13/2018179.59180.95177.86178.35
03/14/2018179.1179.66175.89177.41
03/15/2018177.69179.86176.72178.07
03/16/2018178.43180.4177.97178.96
03/19/2018178.65179.32176177.1
03/20/2018177.64178.89177.16178.16
03/21/2018178.35180.14177.68178.02
03/22/2018177.42178.56175.08175.29
03/23/2018176.24177.56171.56171.8
03/26/2018174.11176.8173.52176.38
03/27/2018177.38178.73173.6174.68
03/28/2018175.24177.53173.92174.76
03/29/2018175.7178.64175.5178.24
04/02/2018177.15177.69170.42172.9
04/03/2018172.78174.94172.43173.76
04/04/2018170.8177.84170.42177.44
04/05/2018178180.04177.31179.13
04/06/2018177.98178.52173.35174.45
04/09/2018175.06175.35172.37172.51
04/10/2018174.03174.19172.24173.49
04/11/2018172175.06171.8172.86
04/12/2018173.31174.24172.9173.36
04/13/2018174.49175.51172.23172.8
04/16/2018174.23175.6173.32174.43
04/17/2018175.76176.24174.1174.91
04/18/2018175180.25174.99179.85
04/19/2018179.5179.7175.77177.08
04/20/2018177.85178.89176.32177.01
04/23/2018177.62178.38176.13177.66
04/24/2018179.3180175.05176.26
04/25/2018176.08178.07174.55177.39
04/26/2018178.46185.93178.08185.72
04/27/2018185.49187.04183.87186.46
04/30/2018186.99187.8184.8184.8
05/01/2018184.73184.73181.4184.63
05/02/2018184.49187.12183.75185.91
05/03/2018184.87184.9181.2183.19
05/04/2018182.75186.35181.84185.03
05/07/2018185.4185.5182.67183.56
05/08/2018183.45185.3182.5185.04
05/09/2018185.03186.5183.57186.36
05/10/2018185.97187.97185.88187.16
05/11/2018187.63190.8187.35190.31
05/14/2018191.5191.65189.86191.08
05/15/2018189.5189.69186.1187.98
05/16/2018189.28189.28185.9186.38
05/17/2018186.25187.18184.87185.33
05/18/2018185.75188.21185.55187.42
05/21/2018188.2190.67188189.79
05/22/2018190.06190.78186.52186.87
05/23/2018187.1187.32184.98186.67
05/24/2018186.79187.41184.67187.15
05/25/2018186.71187.83186.05186.85
05/29/2018185.55186.83184.25185
05/30/2018184.83187.8184.01187.09
05/31/2018187.16187.36185.25186.55
06/01/2018187.21188.83186.52187.35
06/04/2018188.22191.54187.97191.36
06/05/2018190.44192.38189.7191.94
06/06/2018193.07193.59191.21193.59
06/07/2018193.83197.2193.83196.17
06/08/2018195.87198.5195.01198.33
06/11/2018198.91200.52198.34199.64
06/12/2018199.84201.34199.51201.31
06/13/2018201.3201.58199.66200.31
06/14/2018200.26201198.16199.67
06/15/2018198.95201.6198.5200.54
06/18/2018198.94200.91198.11200.69
06/19/2018198.21199.9198.1199.21
06/20/2018200200.13198.12199.08
06/21/2018199.21200.94198.61200.31
06/22/2018200.79201.2197.17197.41
06/25/2018197.41197.84195.06196.38
06/26/2018196.58197.33195.6196.36
06/27/2018196.66197.99195.01195.02
06/28/2018195196.01193.51195.21
06/29/2018195.86198.83194.99195.1
07/02/2018193.82194.18192.12194.02
07/03/2018194.44195.71193.41193.62
07/05/2018194.49194.74193.13194.41
07/06/2018194.58195.35192.95194.48
07/09/2018195.7196.71195.03196.08
07/10/2018196.56197.76196.38197.61
07/11/2018197.22197.76195.95196.95
07/12/2018198.2198.48197197.95
07/13/2018198.46199.93198.46198.69
07/16/2018199.14199.22197.89198.88
07/17/2018198.63201.43198.63201.1
07/18/2018201.02201.92200.19200.97
07/19/2018200.89203.23200.55202.63
07/20/2018202.08203.76201.82202.45
07/23/2018202.46203.39201.9202.23
07/24/2018203.53204.25201.35201.99
07/25/2018201.4202.29199.07201
07/26/2018201.53202.12198.91199.4
07/27/2018200.21200.49196.68197.14
07/30/2018196.53197.57196.4197.28
07/31/2018197.69198.03196.87197.52
08/01/2018196.86197.74195.6196.3
08/02/2018195.1195.84193.55195.66
08/03/2018196.03196.4195.25195.64
08/06/2018195.62196.06195.11195.69
08/07/2018196.35197.2195.64197.05
08/08/2018197.44198.91197.3198.02
08/09/2018199199.74198.04198.08
08/10/2018197.34197.93195.64196.3
08/13/2018196.3197.59194194.14
08/14/2018195.17195.98191.27193.1
08/15/2018191.75194.18191.09193.99
08/16/2018194.02196.09193.72195.39
08/17/2018195.6195.98194.82195.56
08/20/2018195.84198.44195.4197.93
08/21/2018198.83200.74198.41200.23
08/22/2018200.8203.55198.65198.97
08/23/2018199.39201.41199.14200.16
08/24/2018200.35202.5200201.3
08/27/2018202.83202.95201.19201.98
08/28/2018202.3202.42200.63201.97
08/29/2018201.11201.99200.71201.68
08/30/2018201201.44199.1199.26
08/31/2018199.38200.91199.29200.77
09/04/2018200.69205.92200.5205.08
09/05/2018204.83206.67203.15204.15
09/06/2018204.59207.09203.8205.89
09/07/2018205.45207.23205.43206.23
09/10/2018208.13211.62208.13210.69
09/11/2018213214.66211.5213.85
09/12/2018214.03215.43210.91211.98
09/13/2018211.44211.44208.7209.45
09/14/2018210.19210.53207.55209.07
09/17/2018209.08210.04208.26208.4
09/18/2018208.63211.73208.16211.02
09/19/2018212212.67210.66211.68
09/20/2018211.66212.61211.01211.06
09/21/2018211.3212.66210.51212.39
09/24/2018211.52211.84207.96207.99
09/25/2018208.84209.3206.8207.46
09/26/2018208.58209.14207.23207.52
09/27/2018207.5207.83205.67206.84
09/28/2018206.44208.85206.35207.15
10/01/2018208.52209.79207.37207.6
10/02/2018207.49208.04204.67204.75
10/03/2018206.16206.46203.65203.74
10/04/2018203.65203.76198.27198.85
10/05/2018199.07199.7194.57196.38
10/08/2018196.24198.66195.06198.41
10/09/2018197.95199.18195.58195.75
10/10/2018199.11199.24193.35193.7
10/11/2018193.71196.67188.47189.74
10/12/2018192.75193.59190.16192.47
10/15/2018192.36193.29190.7191.17
10/16/2018191.83194.08190.61193.58
10/17/2018189.64190.67183.98185.17
10/18/2018184.26185.4179.53180.44
10/19/2018180.34180.99178.57179.85
10/22/2018180.82181.4177.56178.75
10/23/2018175.77179.49175.44178.53
10/24/2018178.58182.37176.31176.97
10/25/2018177.52180.5176.83179.07
10/26/2018176.88177.34170.91172.23
10/29/2018173.74175.99170.95173.2
10/30/2018173.16176.43172.64176.24
10/31/2018177.98178.85175.59175.88
11/01/2018176.84180.86175.9180.46
11/02/2018182.47183.01177.39179.93
11/05/2018181.02182.41179.3182.19
11/06/2018181.93182.65180.05182.01
11/07/2018183.79187.68182.06187.23
11/08/2018187.13188.69185.72188
11/09/2018188.32188.48184.96185.99
11/12/2018185.23186.95179.02179.43
11/13/2018177.3181.62172.85179
11/14/2018182.61182.9179.15179.9
11/15/2018179.01179.67173.61177.36
11/16/2018173.99177.61173.51177.02
11/19/2018176.71178.88172.3173.59
11/20/2018169.25172167169.05
11/21/2018170170.93169.15169.3
11/23/2018169.39170.33168.47168.85
11/26/2018170.2172.39168.87169.82
11/27/2018169.11173.38168.82173.22
11/28/2018172.91177.65170.62177.43
11/29/2018176.8177.27174.92175.66
11/30/2018175.75180.37175.11180.32
12/03/2018183.29183.5179.35181.74
12/04/2018181.06182.23174.55175.3
12/06/2018173.5176.04170.46175.96
12/07/2018175.35178.36172.24172.79
12/10/2018173.39173.99167.73171.69
12/11/2018174.3175.6171.24172.21
12/12/2018173.75176.87172.81174.21
12/13/2018174.31174.91172.07173.87
12/14/2018172.98175.14171.95172.29
12/17/2018171.51171.99166.93167.97
12/18/2018168.9171.95168.5170.04
12/19/2018170.92174.95166.77167.56
12/20/2018166.28167.31162.23164.16
12/21/2018162.81167.96160.17160.48
12/24/2018160.16161.4158.09158.14
12/26/2018159.46168.28159.44168.28
12/27/2018166.44170.46163.36170.32
12/28/2018171.22173.12168.6170.22
12/31/2018171.47173.24170.65171.82