| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
2025 | $385.07 | $426.75 | $322.47 | $375.75 | 689,723,331 |
2024 | $329.93 | $429.19 | $312.19 | $381.98 | 847,539,400 |
2023 | $296.01 | $340.19 | $260.27 | $332.17 | 914,880,300 |
2022 | $378.94 | $380.10 | $243.60 | $294.56 | 1,074,111,900 |
2021 | $237.03 | $382.62 | $219.73 | $377.52 | 959,473,000 |
2020 | $190.71 | $259.35 | $123.24 | $236.68 | 1,200,072,000 |
2019 | $143.82 | $207.00 | $142.55 | $190.10 | 1,056,470,300 |
2018 | $157.63 | $181.48 | $133.97 | $145.61 | 1,250,490,400 |
2017 | $109.43 | $158.69 | $107.77 | $157.07 | 1,127,421,300 |
2016 | $103.19 | $111.43 | $86.94 | $108.61 | 1,294,453,100 |
2015 | $81.75 | $106.97 | $72.41 | $104.88 | 1,288,726,600 |
2014 | $62.48 | $82.42 | $56.28 | $81.61 | 1,621,792,500 |
2013 | $47.38 | $62.75 | $46.50 | $62.65 | 1,763,669,000 |
2012 | $30.94 | $49.13 | $30.58 | $46.10 | 2,391,465,700 |
2011 | $24.93 | $30.98 | $20.21 | $30.67 | 2,932,559,700 |
2010 | $20.02 | $25.62 | $18.55 | $24.83 | 3,979,062,900 |
2009 | $15.25 | $20.22 | $11.56 | $19.87 | 4,415,795,600 |
2008 | $17.30 | $20.11 | $11.15 | $15.22 | 5,212,146,400 |
2007 | $25.66 | $26.10 | $16.31 | $17.18 | 4,637,940,200 |
2006 | $24.65 | $26.92 | $20.20 | $24.95 | 3,030,296,300 |
2005 | $25.97 | $26.71 | $20.93 | $24.70 | 1,975,207,900 |
2004 | $21.42 | $26.71 | $19.41 | $25.82 | 1,785,756,000 |
2003 | $14.38 | $22.65 | $11.94 | $21.26 | 2,617,314,100 |
2002 | $30.11 | $31.05 | $13.67 | $14.27 | 2,877,795,100 |
2001 | $26.87 | $31.63 | $17.87 | $30.11 | 1,851,471,200 |
Daily pricing data for Home Depot dates back to 9/22/1981, and may be incomplete.
