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 $379.42.
| 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.
