The closing price for Home Depot (HD) in 2021 was $384.45, on December 31, 2021. It was up 59.3% for the year. The latest price is $389.83.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $379.80 | $385.86 | $379.70 | $384.45 | 2,386,069 |
December 30 2021 | $381.52 | $382.99 | $378.33 | $379.75 | 1,804,380 |
December 29 2021 | $376.45 | $382.00 | $376.39 | $380.59 | 2,209,598 |
December 28 2021 | $375.17 | $377.05 | $373.32 | $376.31 | 2,522,529 |
December 27 2021 | $369.65 | $374.67 | $368.89 | $374.33 | 2,230,555 |
December 23 2021 | $368.96 | $370.40 | $365.56 | $367.83 | 2,743,898 |
December 22 2021 | $362.21 | $366.63 | $360.22 | $366.51 | 3,267,847 |
December 21 2021 | $362.79 | $364.76 | $355.02 | $361.72 | 3,038,158 |
December 20 2021 | $355.99 | $361.44 | $352.85 | $360.72 | 4,294,757 |
December 17 2021 | $367.74 | $368.67 | $358.89 | $359.41 | 11,106,730 |
December 16 2021 | $378.33 | $378.76 | $368.80 | $370.11 | 4,632,837 |
December 15 2021 | $371.12 | $377.89 | $369.98 | $377.78 | 4,421,435 |
December 14 2021 | $373.74 | $375.81 | $368.77 | $372.58 | 4,663,013 |
December 13 2021 | $384.81 | $385.83 | $374.72 | $375.40 | 3,766,397 |
December 10 2021 | $381.84 | $385.00 | $380.04 | $384.81 | 2,625,183 |
December 09 2021 | $380.55 | $384.67 | $378.22 | $381.05 | 3,822,865 |
December 08 2021 | $385.53 | $388.93 | $378.21 | $380.97 | 4,079,365 |
December 07 2021 | $386.29 | $387.74 | $382.61 | $385.53 | 4,204,474 |
December 06 2021 | $383.07 | $389.64 | $380.94 | $385.09 | 4,624,477 |
December 03 2021 | $379.67 | $385.30 | $374.67 | $377.78 | 5,237,476 |
December 02 2021 | $372.22 | $380.46 | $371.47 | $377.74 | 3,705,017 |
December 01 2021 | $372.47 | $380.04 | $370.75 | $370.93 | 3,519,344 |
November 30 2021 | $372.33 | $376.79 | $369.25 | $369.58 | 7,773,528 |
November 29 2021 | $375.38 | $378.99 | $374.59 | $375.31 | 3,725,493 |
November 26 2021 | $375.72 | $382.06 | $371.09 | $371.51 | 3,007,785 |
Daily pricing data for Home Depot dates back to 11/5/1984, and may be incomplete.
