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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 207.079
CLOSE 207.3027
Low
LOW 168.21
High
HIGH 239.31
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 169.71 | 173.18 | 169.05 | 172.41 |
| 01/03/2019 | 171.84 | 171.84 | 168.21 | 168.61 |
| 01/04/2019 | 170.18 | 174.74 | 169.52 | 173.62 |
| 01/07/2019 | 173.83 | 178.18 | 173.83 | 177.04 |
| 01/08/2019 | 178.57 | 179.59 | 175.61 | 177.89 |
| 01/09/2019 | 177.87 | 181.27 | 177.1 | 179.73 |
| 01/10/2019 | 178.03 | 179.24 | 176.34 | 179.06 |
| 01/11/2019 | 177.93 | 180.26 | 177.12 | 179.41 |
| 01/14/2019 | 177.59 | 179.23 | 176.9 | 178.81 |
| 01/15/2019 | 176.08 | 177.82 | 175.2 | 176.47 |
| 01/16/2019 | 177.09 | 177.93 | 175.86 | 177.04 |
| 01/17/2019 | 174.01 | 175.46 | 172 | 174.87 |
| 01/18/2019 | 176.98 | 180.04 | 176.18 | 179.58 |
| 01/22/2019 | 177.49 | 178.6 | 175.36 | 177.11 |
| 01/23/2019 | 176.59 | 178.06 | 174.53 | 176.89 |
| 01/24/2019 | 177 | 177.53 | 175.3 | 177.29 |
| 01/25/2019 | 179.78 | 180.87 | 178.61 | 180.4 |
| 01/28/2019 | 178.97 | 179.99 | 177.41 | 179.83 |
| 01/29/2019 | 178.96 | 180.15 | 178.09 | 179.69 |
| 01/30/2019 | 180.47 | 184.2 | 179.78 | 182.18 |
| 01/31/2019 | 181.5 | 184.67 | 181.06 | 183.53 |
| 02/01/2019 | 184.03 | 185.15 | 182.83 | 184.37 |
| 02/04/2019 | 184.3 | 186.43 | 183.84 | 186.43 |
| 02/05/2019 | 186.89 | 186.99 | 184.69 | 186.39 |
| 02/06/2019 | 186.69 | 186.69 | 184.06 | 184.72 |
| 02/07/2019 | 183.74 | 184.92 | 182.45 | 184.07 |
| 02/08/2019 | 183.05 | 184.58 | 182.72 | 184.54 |
| 02/11/2019 | 185 | 185.42 | 182.75 | 182.92 |
| 02/12/2019 | 183.84 | 186.4 | 183.52 | 185.52 |
| 02/13/2019 | 186.3 | 188.68 | 185.92 | 188.41 |
| 02/14/2019 | 187.5 | 188.93 | 186 | 187.71 |
| 02/15/2019 | 189.87 | 192.62 | 189.05 | 192.39 |
| 02/19/2019 | 191.71 | 193.19 | 191.28 | 192.33 |
| 02/20/2019 | 192.39 | 192.4 | 191.11 | 191.85 |
| 02/21/2019 | 191.85 | 192.37 | 190.61 | 191.82 |
| 02/22/2019 | 191.69 | 192.54 | 191.62 | 192.39 |
| 02/25/2019 | 192.75 | 193.42 | 189.96 | 189.98 |
| 02/26/2019 | 185.59 | 188.47 | 182.8 | 188.3 |
| 02/27/2019 | 187.9 | 188.5 | 183.21 | 183.67 |
| 02/28/2019 | 183.6 | 185.19 | 183.11 | 185.14 |
| 03/01/2019 | 185.82 | 186.56 | 182.86 | 185.17 |
| 03/04/2019 | 186.2 | 186.24 | 182.1 | 183.81 |
| 03/05/2019 | 184.24 | 185.12 | 183.25 | 184 |
| 03/06/2019 | 184.53 | 184.97 | 183.84 | 184.45 |
| 03/07/2019 | 184.39 | 184.62 | 181.58 | 182.51 |
| 03/08/2019 | 181.49 | 181.91 | 179.52 | 181.23 |
| 03/11/2019 | 182 | 183.2 | 181.2 | 182.44 |
| 03/12/2019 | 183.43 | 184.27 | 182.33 | 184 |
| 03/13/2019 | 183.24 | 183.78 | 181.08 | 181.14 |
| 03/14/2019 | 181.28 | 181.74 | 180.5 | 181.61 |
| 03/15/2019 | 182.3 | 182.49 | 179.57 | 182.23 |
| 03/18/2019 | 182.53 | 183.48 | 182.33 | 183.42 |
| 03/19/2019 | 184.19 | 185.82 | 183.48 | 184.13 |
| 03/20/2019 | 184.3 | 187.12 | 183.43 | 186.1 |
| 03/21/2019 | 185.5 | 190 | 185.5 | 189.97 |
| 03/22/2019 | 189.31 | 192.05 | 188.67 | 188.75 |
| 03/25/2019 | 188.75 | 191.71 | 188.51 | 189.68 |
| 03/26/2019 | 190.69 | 192.19 | 188.74 | 189.34 |
| 03/27/2019 | 189.65 | 191.61 | 188.39 | 189.25 |
| 03/28/2019 | 189.91 | 191.4 | 189.16 | 190.06 |
| 03/29/2019 | 190.85 | 192.04 | 190.14 | 191.89 |
| 04/01/2019 | 192.99 | 195.9 | 192.85 | 195.64 |
| 04/02/2019 | 195.5 | 195.5 | 194.02 | 194.31 |
| 04/03/2019 | 194.98 | 198.79 | 194.11 | 198.61 |
| 04/04/2019 | 199 | 200.49 | 198.02 | 200.45 |
| 04/05/2019 | 200.86 | 203.13 | 200.61 | 202.06 |
| 04/08/2019 | 201.37 | 203.79 | 201.24 | 203.55 |
| 04/09/2019 | 202.26 | 202.71 | 200.46 | 200.9 |
| 04/10/2019 | 201.26 | 201.6 | 198.02 | 199.43 |
| 04/11/2019 | 199.9 | 201.5 | 199.03 | 201.48 |
| 04/12/2019 | 202.13 | 204.26 | 202.13 | 203.85 |
| 04/15/2019 | 204.16 | 205.14 | 203.4 | 204.86 |
| 04/16/2019 | 205.25 | 205.99 | 204.29 | 204.47 |
| 04/17/2019 | 205.34 | 206.84 | 205.32 | 206.55 |
| 04/18/2019 | 206.02 | 207.78 | 205.1 | 205.66 |
| 04/22/2019 | 204.11 | 206.25 | 204 | 204.78 |
| 04/23/2019 | 205.14 | 207.33 | 203.43 | 206.05 |
| 04/24/2019 | 206.16 | 208.3 | 205.54 | 206.72 |
| 04/25/2019 | 206.01 | 207.72 | 205.06 | 206.5 |
| 04/26/2019 | 205.88 | 206.14 | 203.34 | 203.61 |
| 04/29/2019 | 203.31 | 203.8 | 200.34 | 202.16 |
| 04/30/2019 | 201.55 | 203.75 | 200.79 | 203.7 |
| 05/01/2019 | 203.2 | 203.52 | 198.66 | 198.8 |
| 05/02/2019 | 199.3 | 201.06 | 198.8 | 201.01 |
| 05/03/2019 | 202 | 202.31 | 200.32 | 200.56 |
| 05/06/2019 | 198.74 | 199.93 | 198.31 | 199.63 |
| 05/07/2019 | 196.75 | 197.65 | 192.96 | 194.77 |
| 05/08/2019 | 194.49 | 196.61 | 193.68 | 195.17 |
| 05/09/2019 | 193.31 | 195.08 | 191.59 | 194.58 |
| 05/10/2019 | 193.21 | 195.49 | 190.01 | 194.58 |
| 05/13/2019 | 191 | 191.66 | 189.14 | 190.34 |
| 05/14/2019 | 190.5 | 192.76 | 190.01 | 191.62 |
| 05/15/2019 | 190.81 | 192.81 | 190.27 | 191.76 |
| 05/16/2019 | 192.47 | 194.96 | 192.2 | 192.38 |
| 05/17/2019 | 190.86 | 194.5 | 190.75 | 192.58 |
| 05/20/2019 | 191.13 | 192.86 | 190.61 | 190.95 |
| 05/21/2019 | 187.13 | 192.52 | 186.34 | 191.45 |
| 05/22/2019 | 190.49 | 192.22 | 188.05 | 188.91 |
| 05/23/2019 | 188.45 | 192.54 | 186.27 | 192 |
| 05/24/2019 | 192.54 | 193.86 | 190.41 | 193.59 |
| 05/28/2019 | 194.38 | 196.47 | 191.35 | 191.55 |
| 05/29/2019 | 190.28 | 191.88 | 188.03 | 189.99 |
| 05/30/2019 | 190.13 | 192.5 | 190.09 | 191.08 |
| 05/31/2019 | 189.64 | 190.29 | 188.66 | 189.85 |
| 06/03/2019 | 189.52 | 191.87 | 188.75 | 189.57 |
| 06/04/2019 | 191.58 | 195.5 | 191.42 | 195.25 |
| 06/05/2019 | 194.01 | 196.72 | 193.08 | 196.69 |
| 06/06/2019 | 196.65 | 197.65 | 194.96 | 197.17 |
| 06/07/2019 | 197.2 | 199.02 | 196.21 | 197.3 |
| 06/10/2019 | 198.56 | 199.85 | 197.32 | 198.05 |
| 06/11/2019 | 199.02 | 200.84 | 195.84 | 198.01 |
| 06/12/2019 | 198.81 | 200.19 | 197.98 | 198.94 |
| 06/13/2019 | 199.95 | 202.68 | 199.45 | 202.35 |
| 06/14/2019 | 201.31 | 206.5 | 201.31 | 205.77 |
| 06/17/2019 | 207 | 208.79 | 206 | 206.98 |
| 06/18/2019 | 208.1 | 210.17 | 207.11 | 207.48 |
| 06/19/2019 | 207.9 | 208.48 | 205.9 | 207.94 |
| 06/20/2019 | 209.57 | 211.66 | 209.31 | 211.25 |
| 06/21/2019 | 211.26 | 211.99 | 209.08 | 209.39 |
| 06/24/2019 | 208.15 | 209.26 | 205.12 | 205.5 |
| 06/25/2019 | 206.3 | 207.1 | 204.2 | 204.74 |
| 06/26/2019 | 205.34 | 207.32 | 204.65 | 206.42 |
| 06/27/2019 | 207.61 | 208 | 206.01 | 207.02 |
| 06/28/2019 | 207.77 | 209 | 207.39 | 207.97 |
| 07/01/2019 | 209.7 | 212.31 | 208.17 | 210.28 |
| 07/02/2019 | 210.24 | 210.26 | 208.46 | 210.14 |
| 07/03/2019 | 209.82 | 212.75 | 209.7 | 212.1 |
| 07/05/2019 | 209.97 | 212.17 | 209.73 | 211.46 |
| 07/08/2019 | 210.98 | 213.44 | 210.59 | 212.91 |
| 07/09/2019 | 211.93 | 213.33 | 211.2 | 212 |
| 07/10/2019 | 210.72 | 211.32 | 208.83 | 210.75 |
| 07/11/2019 | 212.25 | 214.08 | 211.02 | 214.04 |
| 07/12/2019 | 215 | 218.25 | 214.61 | 218.23 |
| 07/15/2019 | 218.95 | 219.3 | 216.81 | 218.7 |
| 07/16/2019 | 217.3 | 218.35 | 216.73 | 217.26 |
| 07/17/2019 | 216.73 | 217.58 | 215.61 | 215.61 |
| 07/18/2019 | 215.5 | 216.23 | 213.01 | 214.44 |
| 07/19/2019 | 214.67 | 215.23 | 212.93 | 213.04 |
| 07/22/2019 | 213 | 213.26 | 210.38 | 211.27 |
| 07/23/2019 | 212.57 | 214.13 | 211.73 | 213.08 |
| 07/24/2019 | 213.19 | 214.79 | 213.07 | 214.71 |
| 07/25/2019 | 214.28 | 215.92 | 213.63 | 215.55 |
| 07/26/2019 | 215.53 | 217.21 | 214.1 | 216.91 |
| 07/29/2019 | 216.79 | 218.27 | 216.35 | 218.04 |
| 07/30/2019 | 217.52 | 218.59 | 216.86 | 217.36 |
| 07/31/2019 | 216.35 | 217.8 | 212.17 | 213.69 |
| 08/01/2019 | 214.14 | 217.61 | 212.02 | 212.83 |
| 08/02/2019 | 211.86 | 213.14 | 211.08 | 212.15 |
| 08/05/2019 | 209.53 | 209.99 | 204.08 | 204.94 |
| 08/06/2019 | 205.01 | 209.09 | 204.5 | 208.8 |
| 08/07/2019 | 206.04 | 208.5 | 203.13 | 207.91 |
| 08/08/2019 | 209.7 | 211.69 | 208.72 | 211.57 |
| 08/09/2019 | 211.45 | 212.41 | 207.95 | 210.02 |
| 08/12/2019 | 208.1 | 209.64 | 206.15 | 207.01 |
| 08/13/2019 | 206.31 | 211.62 | 204.78 | 208.33 |
| 08/14/2019 | 204.46 | 205.36 | 201.51 | 201.59 |
| 08/15/2019 | 203 | 203.76 | 199.05 | 201.79 |
| 08/16/2019 | 203.75 | 204.43 | 201.67 | 203.65 |
| 08/19/2019 | 206.98 | 208.82 | 205.3 | 207.95 |
| 08/20/2019 | 213.5 | 217.85 | 212.17 | 217.09 |
| 08/21/2019 | 218.73 | 220.88 | 216.76 | 220.4 |
| 08/22/2019 | 220.05 | 222.66 | 219.88 | 221.02 |
| 08/23/2019 | 219.9 | 220.87 | 216.01 | 217.47 |
| 08/26/2019 | 218.46 | 219.5 | 216.18 | 218.65 |
| 08/27/2019 | 219.55 | 220.41 | 217.91 | 218.21 |
| 08/28/2019 | 217.88 | 222.09 | 217.11 | 221.95 |
| 08/29/2019 | 223.9 | 227.7 | 223.76 | 227.32 |
| 08/30/2019 | 228.43 | 229.27 | 226.69 | 227.91 |
| 09/03/2019 | 226.45 | 227.63 | 223.38 | 224.07 |
| 09/04/2019 | 223.95 | 224.15 | 220.67 | 224.15 |
| 09/05/2019 | 226.3 | 228.78 | 226.25 | 228.15 |
| 09/06/2019 | 228.7 | 231.37 | 227.88 | 231.13 |
| 09/09/2019 | 231.5 | 233.87 | 230.08 | 232.87 |
| 09/10/2019 | 232.25 | 233.02 | 229.71 | 233 |
| 09/11/2019 | 232.93 | 233.68 | 231.02 | 232.66 |
| 09/12/2019 | 233.42 | 235.49 | 233.11 | 233.8 |
| 09/13/2019 | 234.33 | 234.97 | 232.33 | 233.98 |
| 09/16/2019 | 232.73 | 233.61 | 230.61 | 230.99 |
| 09/17/2019 | 226.79 | 230.33 | 226.47 | 230.21 |
| 09/18/2019 | 230.37 | 231.53 | 229.01 | 230.83 |
| 09/19/2019 | 231.15 | 231.4 | 227.95 | 228.12 |
| 09/20/2019 | 227.99 | 230.05 | 224.23 | 224.67 |
| 09/23/2019 | 224.16 | 227.14 | 223.95 | 226.25 |
| 09/24/2019 | 228.14 | 230.24 | 224.78 | 225.41 |
| 09/25/2019 | 226.59 | 228.45 | 224.5 | 228.1 |
| 09/26/2019 | 229.68 | 231.12 | 229 | 229.79 |
| 09/27/2019 | 231.61 | 231.75 | 229.13 | 229.86 |
| 09/30/2019 | 230.19 | 232.59 | 230.12 | 232.02 |
| 10/01/2019 | 233.01 | 234.51 | 230.72 | 231.08 |
| 10/02/2019 | 230.6 | 230.6 | 224.34 | 225.55 |
| 10/03/2019 | 225 | 226.81 | 222.12 | 226.81 |
| 10/04/2019 | 227.17 | 229.21 | 227.02 | 227.93 |
| 10/07/2019 | 227.51 | 228.13 | 226.05 | 226.74 |
| 10/08/2019 | 225.36 | 228.78 | 225.1 | 226.67 |
| 10/09/2019 | 228.5 | 229.56 | 226.61 | 228.94 |
| 10/10/2019 | 229.34 | 232.24 | 229.08 | 231.61 |
| 10/11/2019 | 234.32 | 236.7 | 233.76 | 234.66 |
| 10/14/2019 | 234.22 | 235.49 | 234.06 | 234.18 |
| 10/15/2019 | 234.69 | 236.86 | 234.6 | 235.62 |
| 10/16/2019 | 235.42 | 236.17 | 233.84 | 235.9 |
| 10/17/2019 | 236.36 | 238.17 | 235.51 | 236.77 |
| 10/18/2019 | 236.99 | 238.73 | 235.64 | 237.93 |
| 10/21/2019 | 238.26 | 238.99 | 235.61 | 236.7 |
| 10/22/2019 | 237.3 | 238.3 | 236.52 | 237.2 |
| 10/23/2019 | 236.66 | 237.41 | 234.36 | 234.67 |
| 10/24/2019 | 234.81 | 236.37 | 233.07 | 233.89 |
| 10/25/2019 | 233.49 | 235.42 | 232.55 | 234.38 |
| 10/28/2019 | 234.95 | 236.96 | 234.56 | 236.8 |
| 10/29/2019 | 236.84 | 237.5 | 233.92 | 234.14 |
| 10/30/2019 | 233.51 | 236.6 | 232.88 | 236.24 |
| 10/31/2019 | 236.86 | 237.39 | 233.22 | 234.58 |
| 11/01/2019 | 236.07 | 237.45 | 235.06 | 237.34 |
| 11/04/2019 | 238.27 | 238.39 | 233.88 | 234.92 |
| 11/05/2019 | 234.74 | 234.92 | 230.27 | 232.2 |
| 11/06/2019 | 232.83 | 234.04 | 231.89 | 234.01 |
| 11/07/2019 | 234 | 235.79 | 231.76 | 232.94 |
| 11/08/2019 | 232.8 | 233.26 | 231.63 | 232.84 |
| 11/11/2019 | 230.5 | 232.28 | 230.18 | 231.8 |
| 11/12/2019 | 232.15 | 234.63 | 232 | 233.12 |
| 11/13/2019 | 232.09 | 234.9 | 230.85 | 234.8 |
| 11/14/2019 | 235 | 236.94 | 234.04 | 236.55 |
| 11/15/2019 | 237.69 | 238.05 | 236.36 | 237.29 |
| 11/18/2019 | 238.44 | 239.31 | 236.76 | 238.85 |
| 11/19/2019 | 230.6 | 233.12 | 225.4 | 225.86 |
| 11/20/2019 | 224.55 | 225 | 220.57 | 220.9 |
| 11/21/2019 | 221.94 | 222.31 | 218.5 | 218.54 |
| 11/22/2019 | 218.5 | 219.13 | 217.81 | 218.03 |
| 11/25/2019 | 218 | 218.53 | 216.88 | 218.4 |
| 11/26/2019 | 218.76 | 220.96 | 218.39 | 220.76 |
| 11/27/2019 | 221.68 | 223.45 | 220.66 | 223 |
| 11/29/2019 | 223.3 | 223.33 | 220.29 | 220.51 |
| 12/02/2019 | 220.9 | 221.19 | 217.46 | 217.62 |
| 12/03/2019 | 216.45 | 216.45 | 212.93 | 214 |
| 12/04/2019 | 213.5 | 214.96 | 213.19 | 214.1 |
| 12/05/2019 | 214.36 | 214.5 | 211.77 | 213 |
| 12/06/2019 | 214.21 | 215.36 | 213.9 | 214.28 |
| 12/09/2019 | 214.29 | 217.88 | 214.18 | 216.53 |
| 12/10/2019 | 216.52 | 216.69 | 215.1 | 215.9 |
| 12/11/2019 | 211.03 | 213.65 | 210.61 | 212 |
| 12/12/2019 | 212.5 | 214.13 | 210.73 | 212.04 |
| 12/13/2019 | 212.12 | 214.23 | 210.67 | 214.08 |
| 12/16/2019 | 214.43 | 216.72 | 214.3 | 215.53 |
| 12/17/2019 | 216.02 | 219.45 | 215.87 | 217.72 |
| 12/18/2019 | 218.21 | 219.59 | 217.64 | 218 |
| 12/19/2019 | 218.48 | 220.77 | 218.28 | 220.22 |
| 12/20/2019 | 220.59 | 221.57 | 219.8 | 221.19 |
| 12/23/2019 | 222 | 222 | 219.14 | 219.21 |
| 12/24/2019 | 219.5 | 221.04 | 219.22 | 220.67 |
| 12/26/2019 | 220.74 | 221.15 | 219.59 | 220.82 |
| 12/27/2019 | 221.2 | 221.79 | 219.78 | 219.97 |
| 12/30/2019 | 220.37 | 220.49 | 216.55 | 217.31 |
| 12/31/2019 | 217.1 | 218.51 | 216.44 | 218.38 |