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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 325.8644
CLOSE 326.3071

Low

LOW 246.59

High

HIGH 420.61
DATEOPENHIGHLOWCLOSE
01/04/2021266.01266.44261.06263.92
01/05/2021262.66266.53262.26266.05
01/06/2021264.06269.77261.87267.57
01/07/2021266.95268.78266.17266.26
01/08/2021267.35270.73267269.09
01/11/2021267.47273.37267.26271.23
01/12/2021271.11277.94270.65276.33
01/13/2021278.31280.48273.94274.05
01/14/2021274.5274.9267.67268.34
01/15/2021268.63276.39268275.59
01/19/2021278278273.02273.19
01/20/2021273.25277.21271.5274.3
01/21/2021276.22280.7275.67279.05
01/22/2021279.26285.08277.87284
01/25/2021283.85285.77281.42285.08
01/26/2021285.42285.65281.7282.6
01/27/2021279.99280.81273.08274.05
01/28/2021276.17282.96274.93278.05
01/29/2021275.81277.06270.03270.82
02/01/2021271.23272.65267.25270.07
02/02/2021270275.69269.99272.16
02/03/2021271.89275.72270.71274.17
02/04/2021274.25279.44274.25278.82
02/05/2021280.29281.76277.81278.86
02/08/2021279.69280.42276.89280.03
02/09/2021279.66280.2276.62276.77
02/10/2021278.03278.93276.25278.69
02/11/2021277.93280.25276.01277.06
02/12/2021277.12278.71276.58277.51
02/16/2021277.01278.63274.88275.39
02/17/2021275.54281.79275.4280.92
02/18/2021280.8284.68279.83283.05
02/19/2021282.87283.91279.44279.64
02/22/2021278.21278.49273.63275.85
02/23/2021269.38269.67257.58267.24
02/24/2021263.23266.99254.03259.97
02/25/2021259.75260.9254.71255.25
02/26/2021257.77260.24256.11258.34
03/01/2021258.81262.48258.47261.62
03/02/2021261.68263.11259.77260.29
03/03/2021259.28260.5256.01257.36
03/04/2021256256.86247.1250.93
03/05/2021252.26254.2246.59253.52
03/08/2021254.23263.23252.52259.03
03/09/2021262.73267.57261.79264.96
03/10/2021265.92268.75264.08266.24
03/11/2021268.6270.78267.2268.85
03/12/2021267.45273.81266.76273.1
03/15/2021274.5279.65274.34278.54
03/16/2021278.54282.52277.65282.08
03/17/2021281.14283.88279.25280.03
03/18/2021279.03285.47277.76283.16
03/19/2021283.64289.1282.43289.1
03/22/2021286.5290.33284.2288.94
03/23/2021289.61293.43288.94289.98
03/24/2021289.26296.78288.99292.75
03/25/2021293.03297.88292.46297.18
03/26/2021297.34304296.03303.81
03/29/2021303.3305.55299.93302.2
03/30/2021301.65305.68300.04304.82
03/31/2021305.5308.02304.14305.25
04/01/2021306.88308.55303.89307.75
04/05/2021309.84315.85309.74315.4
04/06/2021313.61315.94313.13313.78
04/07/2021312.84315.14310.93312.47
04/08/2021312.7315.25310.59314.43
04/09/2021315.37319.32314.75319.23
04/12/2021317.72321.31317.31320.79
04/13/2021320.53320.9317320.4
04/14/2021319.71322.7319.29320.02
04/15/2021320.21323.4320.05322.74
04/16/2021324.84328.67323.94328.08
04/19/2021326.49328.83325.44326.85
04/20/2021326327.69322.16323.96
04/21/2021324.96327.91323.89325.95
04/22/2021326.2326.43318.84321.46
04/23/2021322.19325.53319.58323.89
04/26/2021323.68324319.32319.99
04/27/2021320.5322.47320.38320.59
04/28/2021321.95322.96319.3319.71
04/29/2021321.71325.79321.08325.34
04/30/2021325.05325.83321.61323.67
05/03/2021326.28331.62325.68330.27
05/04/2021329.12333.23328.88332.77
05/05/2021334.25335.71331.08332.05
05/06/2021333.67337.81333.23337.58
05/07/2021336.68339.81335.53339.25
05/10/2021340.45345.69339.54341.12
05/11/2021337.55338328.21330.66
05/12/2021326.52328.8316.27317
05/13/2021319327.42318.69325.42
05/14/2021326.29327.32321.86323.63
05/17/2021321322.83315.31320.01
05/18/2021320324.56314.78316.75
05/19/2021312314.75309.07314.45
05/20/2021314.89319.71314.89315.9
05/21/2021317319.28314.45315.77
05/24/2021316.84318.74314.59314.84
05/25/2021315.53317.1314.25316.75
05/26/2021317.81321.38316.68317.33
05/27/2021317.3320.41317.3318.77
05/28/2021320.37321.51318.85318.91
06/01/2021320.66321.26315.17316.31
06/02/2021315.48316.98312.41313.23
06/03/2021311312.93309.69311.43
06/04/2021312.11313.45309.35311.01
06/07/2021311.12312.33307.88309.96
06/08/2021311.27312.29308.98310.9
06/09/2021311.45312.98306.9307.34
06/10/2021307.65309.65306.14308.31
06/11/2021309.27311.24308.35310.77
06/14/2021308.93310.06306.22309.32
06/15/2021308.75308.95303.49306.45
06/16/2021306.69307.35301.17302.78
06/17/2021303.05305.21300.03303.12
06/18/2021299.25303.83298.4302.61
06/21/2021305.25308.72304.87307.6
06/22/2021309.13314.91308.3312.71
06/23/2021312.02313.66310.63311.67
06/24/2021313.12314.84311.67311.84
06/25/2021312.24315.46311.55313.63
06/28/2021313.66315.27311.37314.28
06/29/2021315.79320.3315.56318.24
06/30/2021317.94320.29317.69318.89
07/01/2021319.91321.69318.5321.54
07/02/2021322.53323.12321.35322.7
07/06/2021322.83323.83316.8319.26
07/07/2021318.49324.42318.25323.48
07/08/2021319.07320.33314.8318.54
07/09/2021320.54323.31320.18322.09
07/12/2021321.07324320.53321.74
07/13/2021322.44323.29316.83317.05
07/14/2021318.75320.06318.01319.22
07/15/2021317.38322.96317.36322.71
07/16/2021324326.28321.4321.54
07/19/2021317.99319314.91318.87
07/20/2021318.5326.13318.27325.35
07/21/2021327.6328.47324.97326.36
07/22/2021327.94327.97325.33326.66
07/23/2021329.47333.45327.94332.84
07/26/2021330.07331.56326.88331.18
07/27/2021331.79331.88326.06327.26
07/28/2021326.42329.33324.71325.52
07/29/2021326.49328.56325.44327.43
07/30/2021326.85330.11326.34328.19
08/02/2021330330326.42327.22
08/03/2021328.35333.01328.03331.94
08/04/2021330.69331.92329.39330.31
08/05/2021331.96336331.09333.11
08/06/2021334.69335.71329.12329.84
08/09/2021329.23331.07327.32328.76
08/10/2021328.67333.24327.15331.48
08/11/2021333.8338.55333.4337
08/12/2021337.35338.17332.28334.02
08/13/2021333.86335.8330.98331.32
08/16/2021330.71335.63327.97335.05
08/17/2021321323.59316.61320.75
08/18/2021319.34327.86319321.55
08/19/2021318.79325.19317.8322.9
08/20/2021322.64329.68322.47329.24
08/23/2021330330.53327.38327.74
08/24/2021328.76328.84324.51324.9
08/25/2021324.15326.56323.11323.88
08/26/2021323.21324.99321321.48
08/27/2021320.88324.05319.65323.38
08/30/2021325.91329.5325.21327.1
08/31/2021327328.27323.62326.18
09/01/2021325.56325.78320.28323.64
09/02/2021325.03328.18323.7327.74
09/03/2021325.33330.9325.16330.34
09/07/2021331.03332.56326.9328.95
09/08/2021328.95331.93327.63331.58
09/09/2021332.45333.73330.87331.77
09/10/2021334335.23331.45331.95
09/13/2021334.95337.15332.75335.45
09/14/2021336.03337.49332.42333.12
09/15/2021333.36334.67330.1333.37
09/16/2021334.72337.84334.17336.39
09/17/2021334.95339.65334.95335.67
09/20/2021331.83335.39328.43331.21
09/21/2021333.03336.97332334.22
09/22/2021335.85339333.46335.93
09/23/2021337.84339.52335.6335.91
09/24/2021336.78337.84335.55337.49
09/27/2021336.87343.74336.87341.41
09/28/2021341.37341.37332.46333.8
09/29/2021333.36338.88333.36336.93
09/30/2021338.24338.71327.63328.26
10/01/2021328.15332.73324.58329.86
10/04/2021328.5330.61324.16326.47
10/05/2021326.9332.19326.33329.48
10/06/2021328.16330.65325.4330.36
10/07/2021333.5339.22332.86337.48
10/08/2021333335.41330.88334.34
10/11/2021335.6340.86334.6336.97
10/12/2021339.14341.05337.4337.8
10/13/2021337.32340.24336.55338.28
10/14/2021340.53344.37340.1344.05
10/15/2021346.54350.95345.75350.41
10/18/2021349355.95349355.01
10/19/2021356.94358.09354.42357.99
10/20/2021357.74359.57356.21358.23
10/21/2021358.2364.85358.12364.62
10/22/2021365367.03362.15365.99
10/25/2021367.2371.66365.99371.26
10/26/2021373.39374.05369.08369.2
10/27/2021369.87375.15369.31372.32
10/28/2021373373.94370.89371.57
10/29/2021370.33375.15370.03371.74
11/01/2021373373.57364.7366.48
11/02/2021366.2368.89364.94367.29
11/03/2021366.63369.36365.25368.97
11/04/2021370.78373.23369.41372.18
11/05/2021373.81374.41367.57368.4
11/08/2021370.22372.91367.85368.59
11/09/2021369.67373.88368.71370.65
11/10/2021368.25371.21367.72368.58
11/11/2021371372365.83367.63
11/12/2021369.12373.5366.7372.63
11/15/2021374.39374.87369.29371.08
11/16/2021382394.38379392.33
11/17/2021392.83399.43390.81394.85
11/18/2021398406.54396.09405.85
11/19/2021407.63410.1404.11408.69
11/22/2021409.8416.56408.7408.79
11/23/2021405.67409.68403.01408.37
11/24/2021403.66412.75402.88412.11
11/26/2021407.26414.14402.25402.7
11/29/2021406.9410.81406.04406.82
11/30/2021403.59408.43400.25400.61
12/01/2021402.08410.25400.22400.42
12/02/2021401.81410.7401407.77
12/03/2021409.85415.93404.45407.81
12/06/2021413.52420.61411.22415.7
12/07/2021417418.56413.02416.18
12/08/2021416.18419.85408.28411.25
12/09/2021410.8415.25408.29411.34
12/10/2021412.19415.61410.26415.4
12/13/2021415.4416.5404.51405.24
12/14/2021403.45405.68398.08402.2
12/15/2021400.62407.93399.39407.81
12/16/2021408.4408.87398.12399.53
12/17/2021396.97397.98387.42387.98
12/20/2021384.29390.17380.9389.4
12/21/2021391.63393.76383.24390.47
12/22/2021391395.77388.86395.64
12/23/2021398.29399.84394.62397.07
12/27/2021399.04404.45398.21404.09
12/28/2021404.99407.02403406.22
12/29/2021406.38412.37406.31410.84
12/30/2021411.85413.44408.4409.94
12/31/2021409.99416.53409.89415.01