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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 248.7541
CLOSE 248.8543

Low

LOW 140.63

High

HIGH 292.95
DATEOPENHIGHLOWCLOSE
01/02/2020219.08219.76217.84219.66
01/03/2020217.14219.68216.75218.93
01/06/2020216.49220216.4219.96
01/07/2020219.5220.56216.9218.52
01/08/2020218.8222.97218.67221.79
01/09/2020222.64225.55221.85225.19
01/10/2020224.75225.49223.03224.22
01/13/2020224.5224.51222.68223.34
01/14/2020222.48224.95222.31222.81
01/15/2020222.28224.98222.13224.59
01/16/2020225.93228.86225.4228.82
01/17/2020229.61232.6228.91231.91
01/21/2020231.53233.66231.06232.95
01/22/2020233.79236.53232.88232.9
01/23/2020232.13234.82230.64233.65
01/24/2020234.46235.43230.56232
01/27/2020228.2232.47228.2231.19
01/28/2020231.82235.25231.35233.86
01/29/2020234.9235.88233.4234.02
01/30/2020232233.3231.57232.79
01/31/2020232.96233.23227.89228.1
02/03/2020230.3233.53229.35231.54
02/04/2020234.03236.36234.03235
02/05/2020237.1238.32235.86238.11
02/06/2020238239.41237.48238.84
02/07/2020238.84239.53236.52237.3
02/10/2020236.6240.61236.18240.61
02/11/2020240.61242.45240.2241.64
02/12/2020242.13242.3238.84241.59
02/13/2020240.97243.6240.4242.36
02/14/2020243.44245.2242.63245.03
02/18/2020244.84246.11243.16243.94
02/19/2020244.91245.5243.01243.64
02/20/2020243.69247.12242.15247.02
02/21/2020246.5247.36244245.34
02/24/2020238.48243.11237.7239.7
02/25/2020246.1246.97236.48237.38
02/26/2020239.1241.04234.32235.28
02/27/2020231.07234.82224.57224.73
02/28/2020218.63221.06212.33217.84
03/02/2020219.98230218.49229.94
03/03/2020230.03235.82225.57227.94
03/04/2020233.01241.32231.8241.08
03/05/2020236.6239.61233.15234.81
03/06/2020227.57230.29222.25228.51
03/09/2020213.87216.18207.25210.46
03/10/2020217.21225.83211225.7
03/11/2020217.3219.15210.5212.89
03/12/2020195.41206.58184.84190.59
03/13/2020200.45205.82190205.67
03/16/2020181.97186.1163.11164.96
03/17/2020168.21174.78155.3173.64
03/18/2020159.8162.33140.63155.63
03/19/2020153.16162.91142161.13
03/20/2020162.78170.22151.81152.15
03/23/2020150.06164.93146.34162.39
03/24/2020173.39185.67172.01184.72
03/25/2020184.42191.55180181.76
03/26/2020183.49198.2182.5195.21
03/27/2020188.49196.38186.5190.55
03/30/2020190.57198.2187.61196.1
03/31/2020194.8195.49185.45186.71
04/01/2020175.91182.76175178.63
04/02/2020174.95182.72174181.31
04/03/2020179.56181.35174.94178.7
04/06/2020188192.41185.13191.33
04/07/2020202.92204.11191.85192.29
04/08/2020194.21196.77191.54194.82
04/09/2020199.8205.99196.5201.53
04/13/2020200.45200.45195.37198.79
04/14/2020201.88209.73200.13207.17
04/15/2020198.67202.24196.61198.48
04/16/2020199.12202.21196.82199.85
04/17/2020207.17210.25206.16209.42
04/20/2020206.13211.03205.36206.05
04/21/2020200.75204.34199.51200.61
04/22/2020201.89205.71201.14204.17
04/23/2020203.32206.97202.19202.32
04/24/2020204.73212.93203.85212.18
04/27/2020215.04220.94214.01217.76
04/28/2020223.99224.22216.91217.63
04/29/2020221.34224.17219.82221.81
04/30/2020216.79222.11216.52219.83
05/01/2020216.77219.7215.77218.57
05/04/2020216.68222.66215.21221.84
05/05/2020224.94228.85223.61225.61
05/06/2020227.37228.44223.8223.92
05/07/2020226.51231.63226.42229.45
05/08/2020232.7235.55231.15234.43
05/11/2020231.77238.77231.25236.56
05/12/2020238.57239.25232.9232.9
05/13/2020233.04236.3228.54230.1
05/14/2020226.37234.66226.2234.48
05/15/2020232.79243.23232.7239.33
05/18/2020245.84248.32244.04245.35
05/19/2020240.45242.46237.8238.1
05/20/2020242242.27234.95238.19
05/21/2020237.62241.18235.79240.88
05/22/2020240.7242.34238.66241.88
05/26/2020248.15248.22242.07242.48
05/27/2020242.69247.39240.78247.36
05/28/2020249.52252.23244.43245.14
05/29/2020245.06249.71244.73248.48
06/01/2020249.41249.78245.87247.29
06/02/2020248.63252.72247252.71
06/03/2020251.8252.83250.39251
06/04/2020249.77252.17247.47248.95
06/05/2020252.34255.85250.38254.9
06/08/2020252.49256.81252.26256.77
06/09/2020255.33258.29253.86256.76
06/10/2020257.45259.29254.22254.45
06/11/2020248.86250.62238.74239.47
06/12/2020243.07246.39237.05242.45
06/15/2020237.62242.22234.31241.36
06/16/2020249.4251.65242.87249.95
06/17/2020252.77254.62250.08250.85
06/18/2020249.36251.75247.13249.21
06/19/2020253.1254.3246.38246.65
06/22/2020245.7250.06245.51249.16
06/23/2020253253.44250.13250.31
06/24/2020247.81250.29242.73246.13
06/25/2020244.8246.35242.2245.38
06/26/2020245.35246.1240.25241.01
06/29/2020242.66246.5240.34246.12
06/30/2020247251.65246.09250.51
07/01/2020249.65250.33246.93248.15
07/02/2020251.94252.3247.92248.5
07/06/2020250.27251.5247.04249.55
07/07/2020247.37250.78247.07247.35
07/08/2020247.87249.79246.22249.17
07/09/2020249.66250.51246.35247.96
07/10/2020248.29250.33246.64250.11
07/13/2020251.92257.86249.09249.62
07/14/2020249258.18248.46257.79
07/15/2020260.14261.29255.15257.8
07/16/2020256.76260.5256258.08
07/17/2020260.03260.65257.72260.38
07/20/2020259.04261.2258.02260.17
07/21/2020261.62263.87260.72262.42
07/22/2020262.59265.59262265.17
07/23/2020267.8267.8261.8263.81
07/24/2020265.04266.89262.99265.31
07/27/2020265.09268.68265.09267.42
07/28/2020268.56269.07264.67265.28
07/29/2020264.8267.11264.17264.66
07/30/2020263.34267.35261.55266.31
07/31/2020265267.17260.61265.49
08/03/2020266.73268.58265.67266.18
08/04/2020266.63267.89263.84267.87
08/05/2020268.39268.39265.89267.48
08/06/2020266.6270.44266.53269.37
08/07/2020270.61274.92269.81271.64
08/10/2020272.42275271.8274.73
08/11/2020277.69279.37274.41274.92
08/12/2020279.75282.97276.96281.58
08/13/2020281.16282.65279.74281.66
08/14/2020281.14282279.19280.55
08/17/2020284.4289.22283.57288.24
08/18/2020288.9290.58283.04285
08/19/2020287.46287.97281.93282.86
08/20/2020280.54281.91279.44280.68
08/21/2020279.97283.55278.42283.23
08/24/2020284.99286.85281.92286.75
08/25/2020287.27287.48283.89286.13
08/26/2020287.73292.12286.27291.93
08/27/2020292.22292.95286.56288.63
08/28/2020288.31288.83284.77286.29
08/31/2020285286.69282.87285.04
09/01/2020284.03286.68283.5285.94
09/02/2020284.85288.04283.6287.2
09/03/2020287.3287.7272.17274.63
09/04/2020275.55276.77264.67269.66
09/08/2020267.11271.04262.81269.26
09/09/2020272.46279.74271.75277.04
09/10/2020278.01280.98271.17272.7
09/11/2020273.98277.98273.46276.33
09/14/2020278.55282.46278.02280.65
09/15/2020283.04286.7282.38285.58
09/16/2020285.61286.58280.68281.63
09/17/2020277.91282.72276.96279.96
09/18/2020278.41279.83270.81275.19
09/21/2020271.87272.9266.53272.35
09/22/2020271.68273.52270.63273.31
09/23/2020275.42276.62264.69266.55
09/24/2020265.71269.7263.88265.7
09/25/2020264.19270.15263.92268.55
09/28/2020271.93274.22270.3272.33
09/29/2020273.4273.84271.11272.11
09/30/2020273.48279.92272.52277.71
10/01/2020279.44280275.85277.62
10/02/2020274.94281.08274.1279.31
10/05/2020280.92282.42279.7282.1
10/06/2020282.5283275.77276.47
10/07/2020280.85284280282.79
10/08/2020283.84284.95281.17284.52
10/09/2020285.47287.28284.09285.92
10/12/2020287.39288.33286.06286.91
10/13/2020285.7290.77285.7290.36
10/14/2020289.51290.3285.15287.09
10/15/2020284.12290.25283.12287.54
10/16/2020288.25292.65287.25287.66
10/19/2020289.76290.11283.38283.73
10/20/2020285.14289.79284.13286.04
10/21/2020285.39288.02283.28284.51
10/22/2020283.93285.68280.65281.16
10/23/2020282.38283.19279.55283
10/26/2020279.64281.53272276.04
10/27/2020276.99279.73276.12276.84
10/28/2020270.25273.67268.69269.72
10/29/2020269.69273.7267.31269.63
10/30/2020268.82269.62262.03266.71
11/02/2020270.15274.78268.52270.74
11/03/2020274.85279.53273.72277.37
11/04/2020276.76287.04276.01282.72
11/05/2020288.35289284.08285.85
11/06/2020286.73286.78282.85284.24
11/09/2020287.98288.42269.47269.97
11/10/2020272.79275.79269.25275.57
11/11/2020277.32281.69276.17277.75
11/12/2020283283.69273.84276.24
11/13/2020276.42279.73275.26277.17
11/16/2020279.18281.29276.4279.57
11/17/2020272.1273.53269.4272.47
11/18/2020270.5275.38269269.83
11/19/2020270.42272.38268.7270.93
11/20/2020271.45272.37268.87269.81
11/23/2020270.01273.69269.55271.4
11/24/2020274275.55272.57273.31
11/25/2020273.48274.74271.21273.96
11/27/2020275.24276.58274.36275.99
11/30/2020275.22277.76271.92277.41
12/01/2020278.73278.95275.55276.6
12/02/2020273.97274.11269.57271.1
12/03/2020270.63271.93267.14268.14
12/04/2020267.47268.73262.82263.99
12/07/2020263.5264.5261262.64
12/08/2020261.72262.5258.73261.72
12/09/2020264.61265.77262.25265.58
12/10/2020264.08266.07262.11264.81
12/11/2020263.36265.36262.65264.55
12/14/2020266.14268.6265.27265.58
12/15/2020267.51268.76266.2267.98
12/16/2020268.53270.75267.51269.59
12/17/2020272.16274.33271.3273.97
12/18/2020274.59275.74270.3270.45
12/21/2020268.56271.95265.88270.99
12/22/2020270.06271.36268.51270.04
12/23/2020270.06271268.2269.81
12/24/2020269.44271.36269.4270.92
12/28/2020272.17272.25269.24269.25
12/29/2020269.98270.46265.07266.19
12/30/2020266.11267.3264.92265.26
12/31/2020265.57265.95263.58265.62