home depot stock price 6- 7 2018

The closing price for Home Depot (HD) in 2018 was $145.61, on December 31, 2018. It was down 7.6% for the year. The latest price is $375.75.

DATE OPEN HIGH LOW CLOSE VOLUME
December 31 2018
$145.31
$146.81
$144.62
$145.61
4,206,000
December 28 2018
$145.10
$146.71
$142.88
$144.25
4,552,000
December 27 2018
$141.05
$144.45
$138.44
$144.34
5,069,300
December 26 2018
$135.13
$142.61
$135.12
$142.61
6,141,500
December 24 2018
$135.73
$136.78
$133.97
$134.01
4,547,400
December 21 2018
$137.97
$142.34
$135.73
$136.00
13,034,100
December 20 2018
$140.91
$141.78
$137.48
$139.12
7,675,600
December 19 2018
$144.84
$148.26
$141.33
$142.00
6,996,900
December 18 2018
$143.13
$145.72
$142.79
$144.10
4,462,200
December 17 2018
$145.34
$145.75
$141.46
$142.34
5,631,700
December 14 2018
$146.59
$148.42
$145.72
$146.01
4,265,200
December 13 2018
$147.72
$148.23
$145.82
$147.34
6,102,200
December 12 2018
$147.24
$149.89
$146.45
$147.63
5,912,500
December 11 2018
$147.71
$148.81
$145.12
$145.94
5,229,400
December 10 2018
$146.94
$147.45
$142.14
$145.50
5,373,800
December 07 2018
$148.60
$151.15
$145.96
$146.43
6,226,100
December 06 2018
$147.03
$149.18
$144.45
$149.12
7,571,200
December 04 2018
$153.44
$154.43
$147.92
$148.56
7,059,600
December 03 2018
$155.33
$155.50
$151.99
$154.01
7,610,600
November 30 2018
$148.94
$152.85
$148.39
$152.81
8,942,400
November 29 2018
$149.83
$150.23
$148.23
$148.86
4,329,300
November 28 2018
$146.53
$150.55
$144.59
$150.36
7,133,600
November 27 2018
$142.46
$146.06
$142.21
$145.92
7,084,200
November 26 2018
$143.38
$145.22
$142.26
$143.06
6,140,500
November 23 2018
$142.69
$143.49
$141.92
$142.24
2,711,000
Daily pricing data for Home Depot dates back to 9/22/1981, and may be incomplete.