The closing price for Home Depot (HD) in 2022 was $294.56, on December 30, 2022. It was down 22.3% for the year. The latest price is $412.09.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $296.08 | $296.71 | $291.91 | $294.56 | 2,581,600 |
December 29 2022 | $297.16 | $300.13 | $296.17 | $298.80 | 1,559,100 |
December 28 2022 | $298.93 | $299.75 | $294.22 | $294.44 | 1,568,200 |
December 27 2022 | $296.94 | $299.86 | $296.10 | $298.00 | 1,610,200 |
December 23 2022 | $292.96 | $297.58 | $291.95 | $297.23 | 2,064,900 |
December 22 2022 | $295.06 | $295.06 | $289.77 | $294.80 | 3,064,400 |
December 21 2022 | $296.60 | $298.04 | $293.51 | $297.82 | 2,610,400 |
December 20 2022 | $292.19 | $295.52 | $289.87 | $293.61 | 2,632,200 |
December 19 2022 | $297.95 | $300.20 | $294.71 | $295.93 | 3,000,600 |
December 16 2022 | $301.62 | $305.82 | $297.71 | $301.53 | 9,615,000 |
December 15 2022 | $307.22 | $307.76 | $301.56 | $305.51 | 5,056,900 |
December 14 2022 | $308.24 | $316.19 | $306.82 | $310.94 | 4,546,000 |
December 13 2022 | $321.13 | $323.83 | $307.71 | $310.44 | 5,787,700 |
December 12 2022 | $301.22 | $306.20 | $299.62 | $305.86 | 4,900,200 |
December 09 2022 | $299.80 | $302.56 | $298.35 | $298.87 | 3,738,800 |
December 08 2022 | $297.07 | $302.63 | $297.07 | $302.23 | 3,483,600 |
December 07 2022 | $294.65 | $301.10 | $293.23 | $298.56 | 4,038,200 |
December 06 2022 | $298.08 | $299.96 | $293.33 | $296.04 | 3,341,500 |
December 05 2022 | $303.22 | $303.57 | $297.99 | $298.49 | 5,057,300 |
December 02 2022 | $299.43 | $306.33 | $298.73 | $305.87 | 3,644,100 |
December 01 2022 | $304.30 | $307.44 | $302.56 | $305.01 | 3,830,100 |
November 30 2022 | $291.83 | $302.33 | $290.49 | $302.14 | 15,106,500 |
November 29 2022 | $292.92 | $296.62 | $292.56 | $292.88 | 3,505,600 |
November 28 2022 | $301.31 | $304.78 | $294.63 | $295.62 | 4,733,700 |
November 25 2022 | $299.30 | $305.04 | $298.39 | $302.54 | 3,393,500 |
Daily pricing data for Home Depot dates back to 9/22/1981, and may be incomplete.
