Home Depot, Inc. (The)
HD · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 14, 2026 | $307.17 | $312.67 | $306.50 | $310.87 | +0.69% | 4.18M |
| Sep 11, 2026 | $309.09 | $311.21 | $307.90 | $308.74 | +1.00% | 3.49M |
| Sep 10, 2026 | $308.13 | $308.28 | $304.30 | $305.69 | -1.53% | 4.49M |
| Sep 9, 2026 | $310.47 | $313.39 | $309.84 | $310.45 | -1.04% | 3.61M |
| Sep 8, 2026 | $320.73 | $321.50 | $313.24 | $313.70 | -2.29% | 5.66M |
| Sep 4, 2026 | $316.70 | $321.80 | $316.10 | $321.05 | +0.94% | 2.26M |
| Sep 3, 2026 | $318.21 | $320.44 | $315.21 | $318.07 | -0.14% | 3.38M |
| Sep 2, 2026 | $321.50 | $322.17 | $317.71 | $318.51 | -0.39% | 3.51M |
| Sep 1, 2026 | $326.01 | $326.83 | $318.80 | $319.77 | -2.46% | 3.29M |
| Aug 31, 2026 | $328.24 | $329.25 | $325.75 | $327.83 | -0.71% | 3.86M |
| Aug 28, 2026 | $330.50 | $331.61 | $327.50 | $330.19 | +0.48% | 3.14M |
| Aug 27, 2026 | $330.57 | $332.01 | $327.88 | $328.61 | -1.86% | 3.62M |
| Aug 26, 2026 | $339.43 | $339.44 | $334.51 | $334.85 | -0.90% | 4.26M |
| Aug 25, 2026 | $339.37 | $339.49 | $333.70 | $337.88 | +0.13% | 2.53M |
| Aug 24, 2026 | $335.88 | $342.22 | $335.16 | $337.43 | +0.54% | 3.30M |
| Aug 21, 2026 | $336.52 | $338.58 | $333.00 | $335.61 | +0.33% | 3.42M |
| Aug 20, 2026 | $336.00 | $338.88 | $331.59 | $334.49 | -2.85% | 4.03M |
| Aug 19, 2026 | $341.42 | $350.40 | $341.42 | $344.30 | +2.02% | 4.97M |
| Aug 18, 2026 | $336.78 | $344.54 | $330.69 | $337.49 | -0.12% | 6.60M |
| Aug 17, 2026 | $334.71 | $339.44 | $332.89 | $337.88 | -0.29% | 5.58M |
| Aug 14, 2026 | $340.81 | $340.81 | $336.01 | $338.86 | -0.83% | 3.07M |
| Aug 13, 2026 | $347.00 | $347.75 | $340.51 | $341.70 | -0.50% | 2.44M |
| Aug 12, 2026 | $352.00 | $353.87 | $343.03 | $343.43 | -3.12% | 3.97M |
| Aug 11, 2026 | $352.29 | $358.36 | $350.60 | $354.48 | +1.05% | 2.55M |
| Aug 10, 2026 | $352.10 | $354.00 | $347.06 | $350.78 | -1.36% | 3.12M |
| Aug 7, 2026 | $351.51 | $356.83 | $348.74 | $355.62 | +1.75% | 3.58M |
| Aug 6, 2026 | $353.50 | $353.55 | $347.51 | $349.52 | -1.03% | 2.62M |
| Aug 5, 2026 | $350.16 | $354.55 | $348.15 | $353.14 | +1.41% | 3.14M |
| Aug 4, 2026 | $340.23 | $350.86 | $339.35 | $348.24 | +2.42% | 4.28M |
| Aug 3, 2026 | $339.80 | $343.64 | $333.72 | $340.02 | +2.43% | 2.91M |
| Jul 31, 2026 | $332.44 | $334.00 | $328.80 | $331.96 | -0.42% | 4.96M |
| Jul 30, 2026 | $334.99 | $335.69 | $330.25 | $333.35 | -1.45% | 6.28M |
| Jul 29, 2026 | $340.38 | $345.27 | $336.96 | $338.27 | -1.80% | 4.03M |
| Jul 28, 2026 | $342.64 | $349.43 | $342.60 | $344.47 | +2.49% | 4.31M |
| Jul 27, 2026 | $339.39 | $341.89 | $335.35 | $336.09 | +0.93% | 3.62M |
| Jul 24, 2026 | $325.07 | $333.46 | $323.23 | $332.98 | +2.55% | 3.87M |
| Jul 23, 2026 | $325.30 | $328.23 | $323.05 | $324.71 | -2.03% | 4.52M |
| Jul 22, 2026 | $333.53 | $336.56 | $330.71 | $331.45 | -0.05% | 2.91M |
| Jul 21, 2026 | $331.30 | $333.00 | $327.00 | $331.60 | -0.43% | 3.11M |
| Jul 20, 2026 | $339.97 | $340.20 | $331.41 | $333.04 | -1.72% | 4.13M |
| Jul 17, 2026 | $348.93 | $353.98 | $338.09 | $338.87 | -2.63% | 4.43M |
| Jul 16, 2026 | $341.55 | $350.81 | $340.64 | $348.02 | +1.93% | 3.81M |
| Jul 15, 2026 | $338.99 | $346.25 | $337.26 | $341.44 | +1.10% | 3.95M |
| Jul 14, 2026 | $339.52 | $341.75 | $336.57 | $337.74 | +0.19% | 2.81M |
| Jul 13, 2026 | $344.00 | $345.11 | $335.43 | $337.11 | -1.80% | 3.65M |
| Jul 10, 2026 | $339.55 | $344.40 | $337.90 | $343.30 | +1.35% | 2.75M |
| Jul 9, 2026 | $337.76 | $340.73 | $335.61 | $338.73 | +0.75% | 2.78M |
| Jul 8, 2026 | $337.99 | $337.99 | $330.66 | $336.21 | -2.61% | 4.19M |
| Jul 7, 2026 | $355.06 | $355.42 | $344.48 | $345.21 | -1.55% | 3.59M |
| Jul 6, 2026 | $357.82 | $358.85 | $345.80 | $350.65 | -2.03% | 4.46M |
| Jul 2, 2026 | $352.84 | $358.19 | $347.65 | $357.90 | +2.01% | 3.12M |
| Jul 1, 2026 | $353.98 | $357.12 | $350.84 | $350.84 | -0.52% | 4.04M |
| Jun 30, 2026 | $350.69 | $353.50 | $347.30 | $352.68 | +0.53% | 4.58M |
| Jun 29, 2026 | $348.86 | $351.35 | $345.54 | $350.81 | +0.56% | 5.79M |
| Jun 26, 2026 | $347.90 | $350.50 | $345.85 | $348.86 | +1.12% | 7.77M |
| Jun 25, 2026 | $342.25 | $348.64 | $341.82 | $345.00 | +0.62% | 6.98M |
| Jun 24, 2026 | $329.12 | $342.96 | $327.71 | $342.86 | +5.67% | 6.39M |
| Jun 23, 2026 | $323.87 | $329.02 | $321.70 | $324.45 | -0.66% | 4.79M |
| Jun 22, 2026 | $330.00 | $331.73 | $326.34 | $326.62 | -2.29% | 4.71M |
| Jun 18, 2026 | $331.70 | $338.02 | $330.90 | $334.28 | — | 10.60M |
