The closing price for Home Depot (HD) in 2018 was $147.34, on December 31, 2018. It was down 7.6% for the year. The latest price is $359.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $147.04 | $148.56 | $146.34 | $147.34 | 4,206,020 |
December 28 2018 | $146.83 | $148.46 | $144.58 | $145.97 | 4,551,989 |
December 27 2018 | $142.73 | $146.18 | $140.09 | $146.06 | 5,069,251 |
December 26 2018 | $136.74 | $144.31 | $136.73 | $144.31 | 6,141,459 |
December 24 2018 | $137.34 | $138.41 | $135.57 | $135.61 | 4,547,363 |
December 21 2018 | $139.62 | $144.03 | $137.35 | $137.62 | 13,034,100 |
December 20 2018 | $142.59 | $143.48 | $139.12 | $140.77 | 7,675,587 |
December 19 2018 | $146.57 | $150.03 | $143.01 | $143.69 | 6,996,948 |
December 18 2018 | $144.84 | $147.45 | $144.50 | $145.82 | 4,462,210 |
December 17 2018 | $147.08 | $147.49 | $143.15 | $144.04 | 5,631,716 |
December 14 2018 | $148.34 | $150.19 | $147.45 | $147.75 | 4,265,183 |
December 13 2018 | $149.48 | $149.99 | $147.56 | $149.10 | 6,102,173 |
December 12 2018 | $149.00 | $151.67 | $148.19 | $149.39 | 5,912,831 |
December 11 2018 | $149.47 | $150.58 | $146.85 | $147.68 | 5,229,405 |
December 10 2018 | $148.69 | $149.20 | $143.84 | $147.23 | 5,373,771 |
December 07 2018 | $150.37 | $152.95 | $147.70 | $148.17 | 6,226,078 |
December 06 2018 | $148.78 | $150.96 | $146.17 | $150.89 | 7,571,194 |
December 04 2018 | $155.27 | $156.27 | $149.68 | $150.33 | 7,059,563 |
December 03 2018 | $157.18 | $157.36 | $153.80 | $155.85 | 7,609,902 |
November 30 2018 | $150.71 | $154.67 | $150.16 | $154.63 | 8,942,386 |
November 29 2018 | $151.61 | $152.02 | $150.00 | $150.64 | 4,329,330 |
November 28 2018 | $148.28 | $152.34 | $146.31 | $152.15 | 7,133,627 |
November 27 2018 | $144.16 | $147.80 | $143.91 | $147.66 | 7,084,186 |
November 26 2018 | $145.09 | $146.95 | $143.95 | $144.76 | 6,140,476 |
November 23 2018 | $144.40 | $145.20 | $143.61 | $143.94 | 2,710,983 |
Daily pricing data for Home Depot dates back to 11/5/1984, and may be incomplete.
