The closing price for Home Depot (HD) in 2021 was $382.02, on December 31, 2021. It was up 59.3% for the year. The latest price is $359.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $377.40 | $383.42 | $377.31 | $382.02 | 2,386,069 |
December 30 2021 | $379.12 | $380.58 | $375.94 | $377.36 | 1,804,380 |
December 29 2021 | $374.08 | $379.59 | $374.02 | $378.19 | 2,209,598 |
December 28 2021 | $372.80 | $374.67 | $370.97 | $373.93 | 2,522,529 |
December 27 2021 | $367.32 | $372.30 | $366.56 | $371.97 | 2,230,555 |
December 23 2021 | $366.63 | $368.06 | $363.25 | $365.51 | 2,743,898 |
December 22 2021 | $359.92 | $364.31 | $357.95 | $364.19 | 3,267,847 |
December 21 2021 | $360.50 | $362.46 | $352.78 | $359.43 | 3,038,158 |
December 20 2021 | $353.75 | $359.16 | $350.63 | $358.45 | 4,294,757 |
December 17 2021 | $365.42 | $366.34 | $356.63 | $357.14 | 11,106,730 |
December 16 2021 | $375.94 | $376.37 | $366.48 | $367.77 | 4,632,837 |
December 15 2021 | $368.78 | $375.51 | $367.65 | $375.40 | 4,421,435 |
December 14 2021 | $371.38 | $373.44 | $366.44 | $370.23 | 4,663,013 |
December 13 2021 | $382.38 | $383.40 | $372.36 | $373.03 | 3,766,397 |
December 10 2021 | $379.43 | $382.58 | $377.65 | $382.38 | 2,625,183 |
December 09 2021 | $378.15 | $382.25 | $375.83 | $378.65 | 3,822,865 |
December 08 2021 | $383.10 | $386.48 | $375.83 | $378.56 | 4,079,365 |
December 07 2021 | $383.86 | $385.29 | $380.19 | $383.10 | 4,204,474 |
December 06 2021 | $380.65 | $387.18 | $378.54 | $382.66 | 4,624,477 |
December 03 2021 | $377.27 | $382.87 | $372.30 | $375.40 | 5,237,476 |
December 02 2021 | $369.87 | $378.06 | $369.13 | $375.36 | 3,705,017 |
December 01 2021 | $370.12 | $377.64 | $368.41 | $368.59 | 3,519,344 |
November 30 2021 | $369.98 | $374.41 | $366.92 | $367.25 | 7,773,528 |
November 29 2021 | $373.02 | $376.60 | $372.23 | $372.94 | 3,725,493 |
November 26 2021 | $373.35 | $379.65 | $368.75 | $369.17 | 3,007,785 |
Daily pricing data for Home Depot dates back to 11/5/1984, and may be incomplete.
