Home Depot, Inc. (The)
HD · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $334.08 | $341.54 | $333.00 | $341.15 | +3.63% | 4.78M |
| Oct 30, 2026 | $333.35 | $334.80 | $328.54 | $329.20 | +0.07% | 3.94M |
| Oct 29, 2026 | $324.27 | $329.01 | $322.68 | $328.98 | +3.60% | 4.03M |
| Oct 28, 2026 | $317.55 | $321.60 | $316.15 | $317.56 | -0.30% | 3.14M |
| Oct 27, 2026 | $318.34 | $319.89 | $316.46 | $318.50 | -0.28% | 3.52M |
| Oct 26, 2026 | $319.83 | $321.79 | $316.35 | $319.38 | -0.14% | 3.64M |
| Oct 23, 2026 | $325.00 | $325.91 | $317.55 | $319.83 | -2.41% | 3.66M |
| Oct 22, 2026 | $313.86 | $327.92 | $313.56 | $327.73 | +4.33% | 5.47M |
| Oct 21, 2026 | $316.39 | $316.46 | $311.15 | $314.14 | -0.31% | 2.91M |
| Oct 20, 2026 | $313.48 | $317.71 | $310.64 | $315.11 | +1.69% | 4.02M |
| Oct 19, 2026 | $306.55 | $311.58 | $306.00 | $309.88 | +0.08% | 3.94M |
| Oct 16, 2026 | $309.66 | $314.66 | $308.32 | $309.63 | +0.45% | 7.04M |
| Oct 15, 2026 | $305.51 | $309.10 | $301.42 | $308.24 | +4.31% | 6.67M |
| Oct 14, 2026 | $292.50 | $295.61 | $289.57 | $295.51 | +0.54% | 4.66M |
| Oct 13, 2026 | $295.00 | $296.60 | $291.01 | $293.92 | +1.14% | 4.52M |
| Oct 12, 2026 | $289.50 | $292.60 | $288.51 | $290.62 | -0.04% | 4.63M |
| Oct 9, 2026 | $294.99 | $295.23 | $290.33 | $290.74 | -1.60% | 5.30M |
| Oct 8, 2026 | $284.53 | $295.74 | $282.84 | $295.47 | +3.39% | 8.91M |
| Oct 7, 2026 | $285.00 | $285.98 | $283.61 | $285.77 | -0.32% | 5.46M |
| Oct 6, 2026 | $283.23 | $287.14 | $282.13 | $286.69 | +1.97% | 4.50M |
| Oct 5, 2026 | $283.54 | $283.54 | $279.76 | $281.15 | -0.60% | 4.27M |
| Oct 2, 2026 | $286.56 | $287.70 | $280.89 | $282.85 | +0.14% | 4.79M |
| Oct 1, 2026 | $283.11 | $283.85 | $277.15 | $282.46 | -0.71% | 7.78M |
| Sep 30, 2026 | $290.40 | $290.54 | $284.01 | $284.49 | -1.23% | 5.78M |
| Sep 29, 2026 | $290.91 | $291.83 | $287.34 | $288.04 | -0.64% | 6.01M |
| Sep 28, 2026 | $290.27 | $293.91 | $289.31 | $289.89 | -1.13% | 5.42M |
| Sep 25, 2026 | $292.69 | $297.14 | $291.40 | $293.20 | +0.35% | 5.97M |
| Sep 24, 2026 | $296.00 | $299.10 | $291.07 | $292.18 | -1.53% | 7.06M |
| Sep 23, 2026 | $303.43 | $304.13 | $296.67 | $296.72 | -2.83% | 4.69M |
| Sep 22, 2026 | $302.09 | $306.31 | $300.18 | $305.35 | +2.74% | 5.46M |
| Sep 21, 2026 | $301.00 | $301.74 | $295.39 | $297.20 | -0.93% | 5.43M |
| Sep 18, 2026 | $298.68 | $302.25 | $298.25 | $299.98 | -0.84% | 8.20M |
| Sep 17, 2026 | $307.01 | $310.40 | $302.50 | $302.51 | +0.01% | 4.16M |
| Sep 16, 2026 | $307.49 | $308.80 | $302.47 | $302.47 | -0.99% | 3.72M |
| Sep 15, 2026 | $310.60 | $311.13 | $304.32 | $305.48 | -1.73% | 4.50M |
| 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 | — | 3.12M |
