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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 310.3764
CLOSE 310.3346

Low

LOW 264.51

High

HIGH 417.84
DATEOPENHIGHLOWCLOSE
01/03/2022416.57417.84403.26408.64
01/04/2022408.64413.61408.19412.84
01/05/2022414414.22406.81407.24
01/06/2022408.56409.07403.02405.76
01/07/2022403.36404.09392.88393.61
01/10/2022387.4387.59380.91387.46
01/11/2022388.07391.84384.32386.67
01/12/2022388.29393.45386.38389.4
01/13/2022392.51394.31385.86386.98
01/14/2022381.33382.01371.5372
01/18/2022366.1368.09360.03366.72
01/19/2022367.18368.7359.41359.69
01/20/2022361.33361.85349.02349.58
01/21/2022351.72360.09347.18349.1
01/24/2022343.78364.38343.61363.81
01/25/2022358.14361.52352.19358.98
01/26/2022360365.9354.45357.28
01/27/2022360.43364.12353.91356.43
01/28/2022360.17366.72352.84366.54
01/31/2022364.81367.41362.21366.98
02/01/2022369.47370.69362.37368.7
02/02/2022368.38374.67367.76373.73
02/03/2022370.19372.12363.2364.81
02/04/2022363.5364.67354.25359.67
02/07/2022360.26361.8355.44357.35
02/08/2022357.35362.98354.8361.44
02/09/2022365.31367.46363364.37
02/10/2022358.84363352.87355.09
02/11/2022354.69357.34348.56350.29
02/14/2022348352.91346.83351.56
02/15/2022355.56357.42351.38353.26
02/16/2022351.5352.86345.72350.09
02/17/2022348.99352.31347.39347.94
02/18/2022348.39350.6344.1346.87
02/22/2022335.09336.69312.35316.17
02/23/2022319.32320.4307.1308.45
02/24/2022300313.44299.29313.24
02/25/2022313.18317.44307.57316.65
02/28/2022312.97316.08310.48315.83
03/01/2022314.59322.43313.76320.25
03/02/2022321.06331.19319.68327.37
03/03/2022329.19330.68322.83324.36
03/04/2022322.21326.66319.51324.26
03/07/2022324.26329.6320.11322.77
03/08/2022319.75328.49315.95316.74
03/09/2022320322.46316.92317.2
03/10/2022314.36318.26308.75317.94
03/11/2022319.28321.79316.23316.79
03/14/2022322.91324316.21318.36
03/15/2022320.35330.18320.33328.54
03/16/2022331.58333.95324.23330.91
03/17/2022329.14336.36327.84336.36
03/18/2022333.63340.74332.31340.74
03/21/2022338.04340.69327.08329.37
03/22/2022329.32331.3324.01329.73
03/23/2022326.9328.19315.85317.05
03/24/2022317.15319.4314.3315.78
03/25/2022318.48318.8308.3310.68
03/28/2022311314.35309.23314.28
03/29/2022316.91321312.92317.71
03/30/2022313.11315.24306.1308.46
03/31/2022306.21307.96298.89299.33
04/01/2022300.5303.37298.9301.89
04/04/2022301.49306.48299.57305.58
04/05/2022306.26309.1302.21304.86
04/06/2022298.09300.66294.99298.54
04/07/2022296.79304.59293.59302.75
04/08/2022301.46312.29301.28311.11
04/11/2022307.81314.17305.93306.72
04/12/2022309.44313.29305.1306.29
04/13/2022306.11311.7305.72310.42
04/14/2022310.83312.25304.33304.52
04/18/2022303306.29298.72300.21
04/19/2022300.61308.13299.81307.8
04/20/2022311316.1309.75315.14
04/21/2022317318.4309.74310.36
04/22/2022309.82309.82299.78300.11
04/25/2022300305.16296.27304.94
04/26/2022302.25307.56299.72299.96
04/27/2022301.3306.42299.12301.6
04/28/2022304.75314.54303.01311.76
04/29/2022308.15311.72299.71300.4
05/02/2022301.99308.79299.91306.97
05/03/2022305.69309303.02304.96
05/04/2022304.08315.75302.93315.31
05/05/2022311311.36293.71299.11
05/06/2022296.3296.75289.41294.31
05/09/2022290.28300.74288.5297.03
05/10/2022298.46301.07287.66291.16
05/11/2022291.45293.33282.57282.96
05/12/2022281.57293.18280.63289.69
05/13/2022289.95299.42288.45296.03
05/16/2022294.08299.57289.79295.99
05/17/2022306.5310.94290.9300.95
05/18/2022293295.44281.18285.18
05/19/2022285.5292.5284.96287.76
05/20/2022289.82290.5279.59287.19
05/23/2022289.09290.34280.32286.03
05/24/2022284289.32280.65287.92
05/25/2022285.81295.49285.66293.57
05/26/2022297.32305.63297302.81
05/27/2022303.54308.5301.6308.46
05/31/2022306.6307.87300.83302.75
06/01/2022301.74302.98297.03297.19
06/02/2022298.81306.03295.89305.87
06/03/2022303.33308.46301.9305.08
06/06/2022305.56307.61303.25303.89
06/07/2022295.06302.38292.6301.77
06/08/2022299.78300.58295.68297.53
06/09/2022297.76306.88297.35299.86
06/10/2022291.5296.5288.64289.24
06/13/2022284.36286.82281.28283.16
06/14/2022283.21286.38276.59278.67
06/15/2022281283.59275.47279.73
06/16/2022274.92276.11269.73273.46
06/17/2022271276.62270.39270.73
06/21/2022273.69273.92267.42269.2
06/22/2022266.39271.77264.51268.98
06/23/2022270275.59269.89275.42
06/24/2022277.47283.46273.92283
06/27/2022284.46285281.49282.69
06/28/2022283.78285.6269.82270.15
06/29/2022271.58276.16268.81273.87
06/30/2022270.73277.04268.04274.27
07/01/2022275.73280.75274.55279.08
07/05/2022275.5283.73275.03283.73
07/06/2022284.99285.92280.52283.58
07/07/2022282.84286.97281.45286.69
07/08/2022285.99287.99283.91286.47
07/11/2022285.18289.59285.14286.39
07/12/2022288.97293.64283.41285.12
07/13/2022281.63289.79279.76287.18
07/14/2022281.85290.29281.65289.48
07/15/2022294.81295.45290.95292.41
07/18/2022297.25298.49292293.05
07/19/2022295.44300.01293.31299.83
07/20/2022300.93303.69298.28302.3
07/21/2022302.85305.25298.87305
07/22/2022307.66310.67304.36306.59
07/25/2022306.8307.43303.83306.15
07/26/2022297300.64295.91298.18
07/27/2022298.21300.31291.79298.91
07/28/2022295301.24293.17299.63
07/29/2022300301.44297.43300.94
08/01/2022300.64308.45300.01305.82
08/02/2022305.4305.61300.01300.71
08/03/2022303.35308.07300.34306.37
08/04/2022304.54309.97304.44307.17
08/05/2022305.38309.78304.5309.69
08/08/2022311.86315.8310.44311.97
08/09/2022308.89309.96303.31305.21
08/10/2022309.5312.98309.05311.58
08/11/2022313.84314.62309.58310.69
08/12/2022312.61314.93310.18314.89
08/15/2022312.04315.76310.15314.61
08/16/2022312.98332.98312.88327.38
08/17/2022328.09329.5324.07325.76
08/18/2022324.96327.94322.22325.21
08/19/2022324.97326.32319.77321.32
08/22/2022318.09319.74311.71312.21
08/23/2022311.21311.52305.64306.9
08/24/2022305.05309.98303.55308.11
08/25/2022308.64309.96305.83309.78
08/26/2022310.3311.51298.02298.1
08/29/2022296.57299.71294.29296.32
08/30/2022298.56299.9291.67293.1
08/31/2022292.01292.47288.28288.42
09/01/2022288.4293.58286.72293.37
09/02/2022296.11296.8290.12291.9
09/06/2022293.22294.5287.26289.54
09/07/2022290.44297.7290.3297.47
09/08/2022296300.19294.54299.9
09/09/2022299.48302.49298.33299.77
09/12/2022300.8302.83296.35297.54
09/13/2022292.01294.08277.32277.93
09/14/2022279.4279.54273.17276.34
09/15/2022277.89278.01270.54271.54
09/16/2022269.05276.56268.9275.97
09/19/2022273.58281.23273.51280.42
09/20/2022276.88278.78271.37274.17
09/21/2022276280.13271.51271.57
09/22/2022271.22271.22267.85269.14
09/23/2022267.89271.3266.32270.94
09/26/2022271.43273.56265.61266.58
09/27/2022269.36273.69266.98268.69
09/28/2022275.22283.5272.71282.19
09/29/2022278.51278.76274.73278.33
09/30/2022277.82281.79274.76275.94
10/03/2022281286.06279.55283.7
10/04/2022287.5291.31286.56289.56
10/05/2022286.25292.11285.37289.85
10/06/2022289.56292.97287.77290.39
10/07/2022287.53288.63282.42284.32
10/10/2022283.56284.86280.22282.46
10/11/2022281.1286.2280.9282.89
10/12/2022284.42284.64280.49280.52
10/13/2022274.66284.83268.73282.83
10/14/2022286.64286.64275.95276.43
10/17/2022279.6283.87279.34281.26
10/18/2022287.95289.86283.23285.06
10/19/2022282.47282.77273.02275.49
10/20/2022274.94278267.87269.46
10/21/2022268.34275.71268275.53
10/24/2022276.97284.47276.97283.26
10/25/2022285.51292.13285.51290.26
10/26/2022290.6291.87286.17290.15
10/27/2022291.85294.27289.45291.06
10/28/2022290299.16290298.65
10/31/2022294.41299.28292.55296.13
11/01/2022300.37302.21293.35296.06
11/02/2022295.2300.17288.52288.73
11/03/2022283.57285.95280.51281.5
11/04/2022285.89288.84277.5284.03
11/07/2022286.5291.7282.84290.27
11/08/2022292.43293.34287.63291.14
11/09/2022289292.5286.26286.75
11/10/2022297.74314.74297.08311.7
11/11/2022312317.68310.24314.94
11/14/2022314.36315.98306.34306.92
11/15/2022304.06316.63303.25311.93
11/16/2022305.86316.41304.51314.91
11/17/2022312313.68306.15311.44
11/18/2022314.14316310.26313.18
11/21/2022316.96318.84314.2316.78
11/22/2022320326.82319.38324.88
11/23/2022326.76327.82320.44321.51
11/25/2022322.89329.08321.9326.38
11/28/2022325.06328.8317.85318.92
11/29/2022316320315.62315.96
11/30/2022312.93324.19311.5323.99
12/01/2022326.31329.67324.44327.07
12/02/2022321.08328.48320.33327.99
12/05/2022325.15325.52319.54320.08
12/06/2022319.64321.65314.54317.45
12/07/2022315.96322.88314.44320.15
12/08/2022318.55324.52318.55324.09
12/09/2022321.48324.44319.93320.48
12/12/2022323328.34321.29327.98
12/13/2022344.35347.25329.96332.89
12/14/2022330.53339.06329.01333.43
12/15/2022329.44330.02323.37327.6
12/16/2022323.43327.94319.24323.34
12/19/2022319.5321.91316.02317.33
12/20/2022313.32316.89310.83314.84
12/21/2022318.05319.59314.74319.36
12/22/2022316.4316.4310.73316.12
12/23/2022314.15319.1313.06318.73
12/27/2022318.41321.55317.51319.55
12/28/2022320.55321.43315.5315.73
12/29/2022318.65321.83317.59320.41
12/30/2022317.49318.17313.02315.86