HD: The Home Depot, Inc. Historical Data

2023 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 308.1444

CLOSE 308.3804

Low

LOW 274.26

High

HIGH 354.92

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2023	317.42	319.22	311.78	315.91
01/04/2023	321.07	322.51	316.38	319.73
01/05/2023	317.83	318.08	313.23	315.47
01/06/2023	316.29	318.85	309	317.53
01/09/2023	320	322.55	317.06	317.81
01/10/2023	316.3	320.73	313.96	320.63
01/11/2023	322.55	329.04	322.12	329
01/12/2023	332.21	332.21	326.71	329.87
01/13/2023	326.49	332.39	326	331.21
01/17/2023	330.33	335.16	327.1	327.53
01/18/2023	330	334.52	322.93	323.69
01/19/2023	320.34	321.34	310.63	310.88
01/20/2023	310.01	315.24	307.39	315
01/23/2023	313.54	317.53	311.09	315.48
01/24/2023	315.12	318.1	312.63	317.69
01/25/2023	315.33	318.12	311.55	317.26
01/26/2023	314.15	319.26	312.53	313.81
01/27/2023	312.02	318.24	311.33	316.69
01/30/2023	315.83	318.14	313.69	314.24
01/31/2023	315.99	324.35	315.1	324.17
02/01/2023	322.39	330.55	317.64	328.09
02/02/2023	333.45	341.47	332.69	339.79
02/03/2023	332.53	334.71	330.33	331.5
02/06/2023	328.99	331.01	327.46	329.27
02/07/2023	324	327	320.72	325.2
02/08/2023	322.94	323.99	319.57	320.79
02/09/2023	323.1	323.89	314.83	315.55
02/10/2023	313.85	317.2	312.75	316.54
02/13/2023	317.34	323.69	315.61	323.53
02/14/2023	320.61	322.96	315.67	318.43
02/15/2023	315.88	321.53	315.79	320.69
02/16/2023	315	323.74	314.93	321.24
02/17/2023	318.68	320.6	312.95	317.95
02/21/2023	305.55	308.01	295.03	295.5
02/22/2023	297.55	300.4	295.09	296.3
02/23/2023	296.79	299.88	294.62	299.31
02/24/2023	292.4	298.33	292	296.66
02/27/2023	299.36	300.49	295.04	296.01
02/28/2023	295	298.7	294.31	296.54
03/01/2023	291.92	293.72	288.66	290.79
03/02/2023	288.46	294.11	287.27	293.02
03/03/2023	294.64	298.61	293.76	298.45
03/06/2023	298	300.11	296.98	298.21
03/07/2023	299.06	299.06	290.42	290.7
03/08/2023	289.44	292.46	288.27	291.49
03/09/2023	293.05	294.37	287.75	288
03/10/2023	288.56	293.16	284.1	286.31
03/13/2023	283.99	292.34	282.6	286.52
03/14/2023	289.3	289.8	281.39	285.57
03/15/2023	283.95	289.16	282.67	287.97
03/16/2023	287	288.03	285	286.73
03/17/2023	287.82	291.95	286.26	288.39
03/20/2023	287.43	289.83	286.61	289.26
03/21/2023	291.43	292.89	287.6	289.43
03/22/2023	290.09	291.21	282.45	282.61
03/23/2023	285.26	286.11	280.22	283.91
03/24/2023	282.56	284.93	280.83	283.02
03/27/2023	283.75	284.94	280.91	281.27
03/28/2023	280.8	283.29	279.93	280.82
03/29/2023	281.25	283.99	281.25	283.36
03/30/2023	285.36	286.1	283.85	285.36
03/31/2023	286.99	295.55	286.76	295.12
04/03/2023	294.87	297.97	294.74	297.73
04/04/2023	297.5	299.8	294.4	294.96
04/05/2023	295	295.71	288.48	288.67
04/06/2023	287.25	289.79	284.24	288.61
04/10/2023	286.13	292.64	285.66	291.17
04/11/2023	292.69	295.1	291.76	293.77
04/12/2023	296.2	298.44	289.58	290.44
04/13/2023	290.89	292.47	286.37	292.15
04/14/2023	292.15	296.2	291.38	292.19
04/17/2023	291.7	295.5	291.55	295.4
04/18/2023	296.32	299.24	295.92	298.95
04/19/2023	296.45	298.29	295.05	296.91
04/20/2023	295.97	301.31	295.5	298.57
04/21/2023	301.62	303.2	299.35	300.04
04/24/2023	300	301.9	299.22	301.64
04/25/2023	301.5	302.69	296.13	296.33
04/26/2023	295.43	295.97	287.08	288.07
04/27/2023	288	294.71	287.8	293.93
04/28/2023	293.77	300.82	293.38	300.54
05/01/2023	298.98	299.56	297.37	297.7
05/02/2023	298.44	298.67	291.05	294.28
05/03/2023	294.56	298.76	292.5	293.08
05/04/2023	292.72	294.59	285.33	285.75
05/05/2023	287.17	290.87	286.1	289.62
05/08/2023	289	289.84	284.44	287.93
05/09/2023	286.17	291.06	285.76	290.58
05/10/2023	291.71	293.57	285.92	289.03
05/11/2023	288.74	289.45	285.02	287.69
05/12/2023	288	290.97	287.45	290.47
05/15/2023	289.92	290.92	286.94	288.54
05/16/2023	281.75	286.09	277.09	282.33
05/17/2023	282.15	294.05	281.21	292.39
05/18/2023	292.65	295.93	291.6	295.16
05/19/2023	295.76	295.76	289.95	290.88
05/22/2023	290.73	292.99	288.08	290.66
05/23/2023	289.28	297.77	289.28	294.94
05/24/2023	297.37	297.52	290.18	291.1
05/25/2023	291.79	291.79	286.06	286.75
05/26/2023	287	293.3	285.69	292.83
05/30/2023	293.28	294.45	288.95	292.4
05/31/2023	289.59	290	281.96	283.45
06/01/2023	284.05	289.22	279.98	288.39
06/02/2023	290.65	296.21	289.72	295.94
06/05/2023	295.62	295.75	291.37	293.1
06/06/2023	291.82	296.92	291.65	296
06/07/2023	297.31	302.2	297.11	301.7
06/08/2023	302.16	305.45	300.79	301.09
06/09/2023	300.98	301.43	296.1	297.35
06/12/2023	298.4	302.61	297.65	300.86
06/13/2023	302.4	304.12	298.67	300.08
06/14/2023	300.99	302.55	295.63	299.71
06/15/2023	300.84	303.43	299.58	302.02
06/16/2023	304.34	305.98	300.14	300.38
06/20/2023	299.77	302.75	298.23	301.41
06/21/2023	302.87	303.57	300.18	300.7
06/22/2023	301.5	302.83	299.6	301.18
06/23/2023	300.32	302.32	299.1	300.81
06/26/2023	302.67	309.21	301.98	307.89
06/27/2023	308.15	315.46	307.89	313.74
06/28/2023	312	312.94	306.06	306.51
06/29/2023	306.78	308.13	304.03	307.82
06/30/2023	309.58	311.43	308.3	310.64
07/03/2023	309.78	311.4	308.9	310.02
07/05/2023	310.5	312.3	309.99	310.8
07/06/2023	306.84	307.98	301.54	302.02
07/07/2023	301.99	305.63	300.89	302.81
07/10/2023	303.2	310.53	303.2	310.28
07/11/2023	312.91	314.57	310.74	313.66
07/12/2023	316.31	321.26	316.01	317.52
07/13/2023	318.1	318.42	313.47	314.6
07/14/2023	314.84	316.9	314.22	316.5
07/17/2023	315.72	317.82	314.15	316.05
07/18/2023	314.53	318.32	312.13	316.76
07/19/2023	317	319.94	316.69	319.48
07/20/2023	320.34	321.45	317.88	319.09
07/21/2023	321.07	321.89	319.49	320.47
07/24/2023	320.97	325.66	320.95	325.11
07/25/2023	325.07	326.9	323.83	325.13
07/26/2023	324.69	330.96	324.24	329.59
07/27/2023	331.71	333.44	328.93	329.71
07/28/2023	332	333	329.5	331.37
07/31/2023	331.65	334.07	331.48	333.84
08/01/2023	331.76	334.97	330.88	332.07
08/02/2023	330.03	332.53	327.92	328.5
08/03/2023	327.68	332.1	327.64	329.85
08/04/2023	328.16	329.52	325.33	326.43
08/07/2023	327.21	329.41	326.59	329.17
08/08/2023	326.58	328.53	323.39	327.81
08/09/2023	327.35	330.92	326.76	328.21
08/10/2023	330.66	332.9	328.94	329.4
08/11/2023	328.52	331.59	328.35	331.11
08/14/2023	331.46	333.79	328.43	329.95
08/15/2023	331.76	338.17	328.52	332.14
08/16/2023	332.62	337.81	331.68	333.03
08/17/2023	333.77	335.65	327.06	327.28
08/18/2023	325.06	328.89	324.43	327.37
08/21/2023	326.61	327.87	323.5	324.06
08/22/2023	325.27	326.31	322.03	324.48
08/23/2023	324.52	326.93	324.08	326.09
08/24/2023	325.12	329	322.31	322.59
08/25/2023	323.43	326.34	321.2	322.86
08/28/2023	323.2	327.44	322.87	325.91
08/29/2023	326.79	329.84	326.77	329.38
08/30/2023	328	331.62	327.87	330.63
08/31/2023	331.2	332.6	329.68	330.3
09/01/2023	332	333.45	331.14	333.08
09/05/2023	331.84	332.3	327.37	327.78
09/06/2023	327.53	328.61	325.56	326
09/07/2023	325.03	329.92	324.3	328.42
09/08/2023	327.5	329.49	326.68	328.71
09/11/2023	329.29	329.88	327.57	328.37
09/12/2023	326.83	328.77	325.89	326.28
09/13/2023	326.04	327.96	325	325.88
09/14/2023	327.39	330.3	325.27	329.63
09/15/2023	327.32	329.17	320.33	321.4
09/18/2023	320.16	321.65	316.91	317.26
09/19/2023	315.95	316.93	312.34	314.61
09/20/2023	315	316.35	310.8	310.86
09/21/2023	309.4	310.23	306.36	306.76
09/22/2023	306.16	307.65	305.46	305.73
09/25/2023	304.51	307.29	304.51	306.49
09/26/2023	304.52	305.81	301.63	302.54
09/27/2023	303	304.22	299.9	301.82
09/28/2023	301.67	304.87	300.75	303.49
09/29/2023	304.95	305.67	299.82	302.16
10/02/2023	300.52	303.45	298.46	299.83
10/03/2023	297.91	298.3	290.07	291.94
10/04/2023	293.36	294.21	290.36	292.39
10/05/2023	292	292.67	290.24	291.7
10/06/2023	290.76	294.54	287.39	292.82
10/09/2023	290.3	295.53	289.68	295.36
10/10/2023	296.69	300.67	295.17	299.22
10/11/2023	299.74	300.85	295.9	298.05
10/12/2023	297.7	297.7	290.77	293.02
10/13/2023	292.94	294.73	290.89	291.92
10/16/2023	294.43	298.37	293.58	297.33
10/17/2023	296.69	298.36	294.5	295.94
10/18/2023	293	293.33	289.58	290.24
10/19/2023	291	291.34	286.42	286.77
10/20/2023	285.86	287.18	283.61	286.41
10/23/2023	285.82	288.25	284.33	285.07
10/24/2023	286.74	287.91	282.03	283.31
10/25/2023	281.75	283.23	279.2	280.93
10/26/2023	280.53	283.24	277.75	278
10/27/2023	278.98	279.67	274.26	276.46
10/30/2023	277.47	282.32	276.96	281.48
10/31/2023	282.59	285.4	281.62	284.69
11/01/2023	285.59	286.83	282.02	286.63
11/02/2023	290.25	294.66	290	294.53
11/03/2023	294.18	297.81	294.17	295.61
11/06/2023	294.75	296.44	293.22	294.57
11/07/2023	294.61	296	293.56	294.77
11/08/2023	295.03	298.01	294.11	295.92
11/09/2023	291.95	292.74	287.68	287.87
11/10/2023	289.23	291.59	286.79	291.59
11/13/2023	287.79	289.93	287.24	288.07
11/14/2023	300.89	308.24	300.14	303.63
11/15/2023	304.1	308.93	304.01	308.19
11/16/2023	305.88	307.95	304.33	306.44
11/17/2023	308.5	308.71	305.45	307.27
11/20/2023	307.19	309.67	305.74	308.19
11/21/2023	305.57	306.07	302.34	305.34
11/22/2023	307.39	309.86	306.48	309.2
11/24/2023	309.18	311.38	308.31	310.7
11/27/2023	310.69	312.89	309.75	310.92
11/28/2023	310.71	314.58	309.39	313.34
11/29/2023	314.06	314.06	310.91	311.02
11/30/2023	312.54	313.76	308.59	313.49
12/01/2023	313.83	320.1	313	319.62
12/04/2023	319.62	325.08	318.96	324.02
12/05/2023	322	323.92	320.01	323.5
12/06/2023	325	328.31	324.21	326.11
12/07/2023	326.11	327.41	324.68	326.17
12/08/2023	326	327.28	325.06	326.47
12/11/2023	329.81	332.09	328.81	331.33
12/12/2023	330.44	334.52	330.32	333.2
12/13/2023	334.9	343.84	331.91	343.4
12/14/2023	349.74	353.07	348	351.81
12/15/2023	348.22	354.38	346.75	354
12/18/2023	353.71	354.92	350.32	350.81
12/19/2023	351.46	352.96	350.4	352.07
12/20/2023	351	354.77	348.31	348.66
12/21/2023	351.87	352.25	347	348.97
12/22/2023	349.04	351.34	346.69	348.59
12/26/2023	348.43	350.09	348.16	349.31
12/27/2023	349.91	350	347.18	348.53
12/28/2023	348.5	349.04	345.8	347.36
12/29/2023	345.83	347.55	343.02	346.55

Menu

Create your free account now!

HD: The Home Depot, Inc. Historical Data

2023 Historical Chart

Average

Low

High