The Home Depot, Inc. (HD) NYSE
339.03
+0.1(+0.03%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
339.03
+0.1(+0.03%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 341.69 | 339.03 | 339.03 | 343.42 | 338.03 | 2.52M |
| March 12, 2026 | 346.04 | 338.93 | 338.93 | 348.67 | 338.7 | 3.87M |
| March 11, 2026 | 355.46 | 350.84 | 350.84 | 356.32 | 349.11 | 3.04M |
| March 10, 2026 | 353.04 | 357.15 | 357.15 | 361.64 | 351.02 | 3.36M |
| March 09, 2026 | 355.6 | 353.56 | 353.56 | 356.49 | 345.64 | 4.19M |
| March 06, 2026 | 357.54 | 357.92 | 357.92 | 359.45 | 353.22 | 4.17M |
| March 05, 2026 | 366.12 | 361.68 | 361.68 | 366.98 | 359.2 | 4.76M |
| March 04, 2026 | 366.2 | 369.11 | 369.11 | 369.55 | 361.51 | 4.29M |
| March 03, 2026 | 363.73 | 366.92 | 366.92 | 368.78 | 360.17 | 3.83M |
| March 02, 2026 | 375 | 370.81 | 370.81 | 375.11 | 369 | 4.54M |
| February 27, 2026 | 373.86 | 380.72 | 380.72 | 382.19 | 372.34 | 4.82M |
| February 26, 2026 | 378.4 | 375.09 | 375.09 | 381.48 | 374.94 | 2.89M |
| February 25, 2026 | 381.07 | 375.57 | 375.57 | 381.44 | 371.37 | 5.04M |
| February 24, 2026 | 389.11 | 384.48 | 384.48 | 394.35 | 382.21 | 5.68M |
| February 23, 2026 | 380.99 | 376.99 | 376.99 | 384.14 | 369.58 | 5.5M |
| February 20, 2026 | 377.45 | 382.25 | 0 | 384.82 | 375.95 | 3.98M |
| February 19, 2026 | 383.74 | 378.58 | 0 | 383.74 | 377.39 | 2.93M |
| February 18, 2026 | 382.75 | 383.52 | 0 | 385.12 | 379.54 | 2.98M |
| February 17, 2026 | 392.23 | 383.04 | 0 | 394 | 380.5 | 3.49M |
| February 13, 2026 | 390.2 | 391.05 | 0 | 394 | 387.1 | 2.88M |
| February 12, 2026 | 393.55 | 390.22 | 0 | 397.63 | 389 | 3.7M |
| February 11, 2026 | 385 | 390.68 | 0 | 391.42 | 382.08 | 3.23M |
| February 10, 2026 | 383.81 | 389.68 | 0 | 391.74 | 381.94 | 3.16M |
| February 09, 2026 | 384.36 | 381 | 0 | 385.78 | 378.2 | 3.64M |
| February 06, 2026 | 381.34 | 385.15 | 0 | 386.37 | 379.1 | 4.69M |
| February 05, 2026 | 386.68 | 382.37 | 0 | 387 | 380.83 | 3.76M |
| February 04, 2026 | 384.59 | 387.2 | 0 | 390.53 | 384.36 | 5.57M |
| February 03, 2026 | 377.29 | 381.1 | 0 | 391.78 | 377 | 5.68M |
| February 02, 2026 | 374.24 | 378.12 | 0 | 379.65 | 368.24 | 4.76M |
| January 30, 2026 | 372.41 | 374.59 | 0 | 375.12 | 368.55 | 3.76M |
| January 29, 2026 | 374.9 | 371.81 | 0 | 377.09 | 370.15 | 4.74M |
| January 28, 2026 | 380.21 | 375.3 | 0 | 381 | 373.65 | 3.37M |
| January 27, 2026 | 384.95 | 380.36 | 0 | 386.5 | 378.27 | 3.47M |
| January 26, 2026 | 385 | 386.53 | 0 | 387.42 | 381.95 | 3.98M |
| January 23, 2026 | 381.5 | 383.77 | 0 | 384.37 | 379.21 | 3.14M |
| January 22, 2026 | 386.45 | 381.03 | 0 | 390.6 | 380.53 | 4.83M |
| January 21, 2026 | 375.8 | 384.64 | 0 | 385.92 | 374.68 | 5.17M |
| January 20, 2026 | 372.24 | 375.11 | 0 | 377.34 | 371.3 | 5.35M |
| January 16, 2026 | 379.25 | 380.17 | 0 | 382.77 | 377.51 | 3.71M |
| January 15, 2026 | 376.02 | 379.16 | 0 | 380.18 | 374.46 | 2.99M |
| January 14, 2026 | 376.69 | 375.95 | 0 | 380.09 | 373.97 | 4.96M |
| January 13, 2026 | 375.87 | 379.74 | 0 | 380.18 | 370.82 | 4.79M |
| January 12, 2026 | 374.64 | 374.94 | 0 | 376.42 | 369.25 | 5.86M |
| January 09, 2026 | 363.5 | 374.64 | 0 | 375.49 | 361.31 | 7.09M |
| January 08, 2026 | 345.31 | 359.56 | 0 | 363.24 | 344.1 | 5.2M |
| January 07, 2026 | 353.34 | 349.06 | 0 | 358.5 | 349.03 | 4.44M |
| January 06, 2026 | 341.5 | 349.29 | 0 | 350.68 | 337.71 | 4.68M |
| January 05, 2026 | 342.7 | 344.09 | 0 | 347.35 | 341.25 | 4.73M |
| January 02, 2026 | 343.43 | 345.82 | 0 | 348.49 | 340.92 | 3.76M |
| December 31, 2025 | 345.5 | 344.1 | 0 | 346.71 | 343.97 | 2.32M |
| December 30, 2025 | 346.03 | 346.35 | 0 | 346.98 | 343.72 | 2.39M |
| December 29, 2025 | 350 | 347.45 | 0 | 350.32 | 344.75 | 3.79M |
| December 26, 2025 | 346.99 | 349.78 | 0 | 350.05 | 346.57 | 1.79M |
| December 24, 2025 | 344.34 | 347.34 | 0 | 348.26 | 343.9 | 1.37M |
| December 23, 2025 | 344 | 344.97 | 0 | 347.5 | 341.94 | 3.87M |
| December 22, 2025 | 345.31 | 346.39 | 0 | 347.9 | 343.7 | 3.52M |
| December 19, 2025 | 354.11 | 345 | 0 | 354.11 | 344.92 | 12.83M |
| December 18, 2025 | 363.54 | 354.99 | 0 | 366.3 | 354.56 | 4.81M |
| December 17, 2025 | 351.97 | 356.75 | 0 | 357.5 | 350.98 | 3.88M |
| December 16, 2025 | 356.9 | 352.68 | 0 | 358.74 | 351.81 | 3.5M |