Home Depot, Inc. HD
NYSE · United States · Retail Trade
$284.49-3.55 (-1.23%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $284.49 | -1.23% | $290.40 | $290.54 | $284.01 | 5.77M |
| 2026-09-29 | $288.04 | -0.64% | $290.91 | $291.83 | $287.34 | 6.01M |
| 2026-09-28 | $289.89 | -1.13% | $290.27 | $293.91 | $289.31 | 5.42M |
| 2026-09-25 | $293.20 | +0.35% | $292.69 | $297.14 | $291.40 | 5.97M |
| 2026-09-24 | $292.18 | -1.53% | $296.00 | $299.10 | $291.07 | 7.05M |
| 2026-09-23 | $296.72 | -2.83% | $303.43 | $304.13 | $296.67 | 4.68M |
| 2026-09-22 | $305.35 | +2.74% | $302.09 | $306.31 | $300.18 | 5.46M |
| 2026-09-21 | $297.20 | -0.93% | $301.00 | $301.74 | $295.39 | 5.43M |
| 2026-09-18 | $299.98 | -0.84% | $298.68 | $302.25 | $298.25 | 8.19M |
| 2026-09-17 | $302.51 | +0.01% | $307.01 | $310.40 | $302.50 | 4.15M |
| 2026-09-16 | $302.47 | -0.99% | $307.49 | $308.80 | $302.47 | 3.72M |
| 2026-09-15 | $305.48 | -1.73% | $310.60 | $311.13 | $304.32 | 4.49M |
| 2026-09-14 | $310.87 | +0.69% | $307.17 | $312.67 | $306.50 | 4.18M |
| 2026-09-11 | $308.74 | +1.00% | $309.09 | $311.21 | $307.90 | 3.49M |
| 2026-09-10 | $305.69 | -1.53% | $308.13 | $308.28 | $304.30 | 4.49M |
| 2026-09-09 | $310.45 | -1.04% | $310.47 | $313.39 | $309.84 | 3.61M |
| 2026-09-08 | $313.70 | -2.29% | $320.73 | $321.50 | $313.24 | 5.66M |
| 2026-09-04 | $321.05 | +0.94% | $316.70 | $321.80 | $316.10 | 2.26M |
| 2026-09-03 | $318.07 | -0.14% | $318.21 | $320.44 | $315.21 | 3.38M |
| 2026-09-02 | $318.51 | -0.39% | $321.50 | $322.17 | $317.71 | 3.50M |
| 2026-09-01 | $319.77 | -2.46% | $326.01 | $326.83 | $318.80 | 3.29M |
| 2026-08-31 | $327.83 | -0.71% | $328.24 | $329.25 | $325.75 | 3.86M |
| 2026-08-28 | $330.19 | +0.48% | $330.50 | $331.61 | $327.50 | 3.14M |
| 2026-08-27 | $328.61 | -1.86% | $330.57 | $332.01 | $327.88 | 3.62M |
| 2026-08-26 | $334.85 | -0.90% | $339.43 | $339.44 | $334.51 | 4.26M |
| 2026-08-25 | $337.88 | +0.13% | $339.37 | $339.49 | $333.70 | 2.53M |
| 2026-08-24 | $337.43 | +0.54% | $335.88 | $342.22 | $335.16 | 3.30M |
| 2026-08-21 | $335.61 | +0.33% | $336.52 | $338.58 | $333.00 | 3.42M |
| 2026-08-20 | $334.49 | -2.85% | $336.00 | $338.88 | $331.59 | 4.03M |
| 2026-08-19 | $344.30 | +2.02% | $341.42 | $350.40 | $341.42 | 4.97M |
| 2026-08-18 | $337.49 | -0.12% | $336.78 | $344.54 | $330.69 | 6.60M |
| 2026-08-17 | $337.88 | -0.29% | $334.71 | $339.44 | $332.89 | 5.58M |
| 2026-08-14 | $338.86 | -0.83% | $340.81 | $340.81 | $336.01 | 3.07M |
| 2026-08-13 | $341.70 | -0.50% | $347.00 | $347.75 | $340.51 | 2.44M |
| 2026-08-12 | $343.43 | -3.12% | $352.00 | $353.87 | $343.03 | 3.97M |
| 2026-08-11 | $354.48 | +1.05% | $352.29 | $358.36 | $350.60 | 2.55M |
| 2026-08-10 | $350.78 | -1.36% | $352.10 | $354.00 | $347.06 | 3.12M |
| 2026-08-07 | $355.62 | +1.75% | $351.51 | $356.83 | $348.74 | 3.58M |
| 2026-08-06 | $349.52 | -1.03% | $353.50 | $353.55 | $347.51 | 2.62M |
| 2026-08-05 | $353.14 | +1.41% | $350.16 | $354.55 | $348.15 | 3.14M |
| 2026-08-04 | $348.24 | +2.42% | $340.23 | $350.86 | $339.35 | 4.28M |
| 2026-08-03 | $340.02 | +2.43% | $339.80 | $343.64 | $333.72 | 2.91M |
| 2026-07-31 | $331.96 | -0.42% | $332.44 | $334.00 | $328.80 | 4.96M |
| 2026-07-30 | $333.35 | -1.45% | $334.99 | $335.69 | $330.25 | 6.28M |
| 2026-07-29 | $338.27 | -1.80% | $340.38 | $345.27 | $336.96 | 4.03M |
| 2026-07-28 | $344.47 | +2.49% | $342.64 | $349.43 | $342.60 | 4.31M |
| 2026-07-27 | $336.09 | +0.93% | $339.39 | $341.89 | $335.35 | 3.62M |
| 2026-07-24 | $332.98 | +2.55% | $325.07 | $333.46 | $323.23 | 3.87M |
| 2026-07-23 | $324.71 | -2.03% | $325.30 | $328.23 | $323.05 | 4.52M |
| 2026-07-22 | $331.45 | -0.05% | $333.53 | $336.56 | $330.71 | 2.91M |
| 2026-07-21 | $331.60 | -0.43% | $331.30 | $333.00 | $327.00 | 3.11M |
| 2026-07-20 | $333.04 | -1.72% | $339.97 | $340.20 | $331.41 | 4.13M |
| 2026-07-17 | $338.87 | -2.63% | $348.93 | $353.98 | $338.09 | 4.43M |
| 2026-07-16 | $348.02 | +1.93% | $341.55 | $350.81 | $340.64 | 3.81M |
| 2026-07-15 | $341.44 | +1.10% | $338.99 | $346.25 | $337.26 | 3.95M |
| 2026-07-14 | $337.74 | +0.19% | $339.52 | $341.75 | $336.57 | 2.81M |
| 2026-07-13 | $337.11 | -1.80% | $344.00 | $345.11 | $335.43 | 3.65M |
| 2026-07-10 | $343.30 | +1.35% | $339.55 | $344.40 | $337.90 | 2.75M |
| 2026-07-09 | $338.73 | +0.75% | $337.76 | $340.73 | $335.61 | 2.78M |
| 2026-07-08 | $336.21 | -2.61% | $337.99 | $337.99 | $330.66 | 4.19M |
| 2026-07-07 | $345.21 | -1.55% | $355.06 | $355.42 | $344.48 | 3.59M |
| 2026-07-06 | $350.65 | -2.03% | $357.82 | $358.85 | $345.80 | 4.46M |
| 2026-07-02 | $357.90 | +2.01% | $352.84 | $358.19 | $347.65 | 3.11M |
| 2026-07-01 | $350.84 | -0.52% | $353.98 | $357.12 | $350.84 | 4.04M |
| 2026-06-30 | $352.68 | +0.53% | $350.69 | $353.50 | $347.30 | 4.58M |
| 2026-06-29 | $350.81 | +0.56% | $348.86 | $351.35 | $345.54 | 5.79M |
| 2026-06-26 | $348.86 | +1.12% | $347.90 | $350.50 | $345.85 | 7.77M |
| 2026-06-25 | $345.00 | +0.62% | $342.25 | $348.64 | $341.82 | 6.97M |
| 2026-06-24 | $342.86 | +5.67% | $329.12 | $342.96 | $327.71 | 6.39M |
| 2026-06-23 | $324.45 | -0.66% | $323.87 | $329.02 | $321.70 | 4.79M |
| 2026-06-22 | $326.62 | -2.29% | $330.00 | $331.73 | $326.34 | 4.71M |
| 2026-06-18 | $334.28 | +2.08% | $331.70 | $338.02 | $330.90 | 10.60M |
| 2026-06-17 | $327.48 | -2.85% | $336.01 | $341.15 | $326.17 | 6.09M |
| 2026-06-16 | $337.09 | +2.20% | $331.91 | $338.27 | $329.75 | 5.13M |
| 2026-06-15 | $329.82 | +0.44% | $333.76 | $338.00 | $329.54 | 4.70M |
| 2026-06-12 | $328.39 | +0.73% | $328.50 | $331.02 | $325.29 | 3.65M |
| 2026-06-11 | $326.01 | +2.22% | $322.29 | $327.03 | $318.55 | 4.66M |
| 2026-06-10 | $318.92 | -0.75% | $323.27 | $324.00 | $318.80 | 4.82M |
| 2026-06-09 | $321.33 | +3.75% | $311.35 | $322.89 | $310.27 | 4.88M |
| 2026-06-08 | $309.71 | -0.34% | $308.88 | $313.77 | $307.07 | 4.38M |
| 2026-06-05 | $310.78 | +0.27% | $310.83 | $314.05 | $308.63 | 3.95M |
| 2026-06-04 | $309.95 | -0.96% | $317.83 | $320.75 | $308.11 | 4.56M |
| 2026-06-03 | $312.97 | +0.47% | $307.94 | $313.52 | $307.12 | 4.33M |
| 2026-06-02 | $311.52 | +0.27% | $309.98 | $312.20 | $308.57 | 4.31M |
| 2026-06-01 | $310.69 | -2.03% | $315.13 | $315.89 | $307.69 | 4.54M |
| 2026-05-29 | $317.14 | -1.27% | $320.48 | $322.10 | $317.00 | 6.96M |
| 2026-05-28 | $321.21 | +1.06% | $317.45 | $321.88 | $315.16 | 6.82M |
| 2026-05-27 | $317.85 | +2.35% | $314.75 | $321.00 | $314.51 | 5.99M |
| 2026-05-26 | $310.54 | -0.81% | $315.06 | $316.79 | $308.96 | 6.98M |
| 2026-05-22 | $313.07 | -0.23% | $314.50 | $314.96 | $311.46 | 2.96M |