The Home Depot, Inc.HDNYSE
Loading
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/13/2026 | $390.20 | $394.00 | $387.10 | $391.05 | 2.88M |
| 2/12/2026 | $393.55 | $397.63 | $389.00 | $390.22 | 3.70M |
| 2/11/2026 | $385.00 | $391.42 | $382.08 | $390.68 | 3.23M |
| 2/10/2026 | $383.81 | $391.74 | $381.94 | $389.68 | 3.16M |
| 2/9/2026 | $384.36 | $385.78 | $378.20 | $381.00 | 3.64M |
| 2/6/2026 | $381.34 | $386.37 | $379.10 | $385.15 | 4.69M |
| 2/5/2026 | $386.68 | $387.00 | $380.83 | $382.37 | 3.76M |
| 2/4/2026 | $384.59 | $390.53 | $384.36 | $387.20 | 5.57M |
| 2/3/2026 | $377.29 | $391.78 | $377.00 | $381.10 | 5.68M |
| 2/2/2026 | $374.24 | $379.65 | $368.24 | $378.12 | 4.76M |
| 1/30/2026 | $372.41 | $375.12 | $368.55 | $374.59 | 3.76M |
| 1/29/2026 | $374.90 | $377.09 | $370.15 | $371.81 | 4.74M |
| 1/28/2026 | $380.21 | $381.00 | $373.65 | $375.30 | 3.37M |
| 1/27/2026 | $384.95 | $386.50 | $378.27 | $380.36 | 3.47M |
| 1/26/2026 | $385.00 | $387.42 | $381.95 | $386.53 | 3.98M |
| 1/23/2026 | $381.50 | $384.37 | $379.21 | $383.77 | 3.14M |
| 1/22/2026 | $386.45 | $390.60 | $380.53 | $381.03 | 4.83M |
| 1/21/2026 | $375.80 | $385.92 | $374.68 | $384.64 | 5.17M |
| 1/20/2026 | $372.24 | $377.34 | $371.30 | $375.11 | 5.35M |
| 1/16/2026 | $379.25 | $382.77 | $377.51 | $380.17 | 3.71M |
| 1/15/2026 | $376.02 | $380.18 | $374.46 | $379.16 | 2.99M |
| 1/14/2026 | $376.69 | $380.09 | $373.97 | $375.95 | 4.96M |
| 1/13/2026 | $375.87 | $380.18 | $370.82 | $379.74 | 4.79M |
| 1/12/2026 | $374.64 | $376.42 | $369.25 | $374.94 | 5.86M |
| 1/9/2026 | $363.50 | $375.49 | $361.31 | $374.64 | 7.09M |
| 1/8/2026 | $345.31 | $363.24 | $344.10 | $359.56 | 5.20M |
| 1/7/2026 | $353.34 | $358.50 | $349.03 | $349.06 | 4.44M |
| 1/6/2026 | $341.50 | $350.68 | $337.71 | $349.29 | 4.68M |
| 1/5/2026 | $342.70 | $347.35 | $341.25 | $344.09 | 4.73M |
| 1/2/2026 | $343.43 | $348.49 | $340.92 | $345.82 | 3.76M |
| 12/31/2025 | $345.50 | $346.71 | $343.97 | $344.10 | 2.32M |
| 12/30/2025 | $346.03 | $346.98 | $343.72 | $346.35 | 2.39M |
| 12/29/2025 | $350.00 | $350.32 | $344.75 | $347.45 | 3.79M |
| 12/26/2025 | $346.99 | $350.05 | $346.57 | $349.78 | 1.79M |
| 12/24/2025 | $344.34 | $348.26 | $343.90 | $347.34 | 1.37M |
| 12/23/2025 | $344.00 | $347.50 | $341.94 | $344.97 | 3.87M |
| 12/22/2025 | $345.31 | $347.90 | $343.70 | $346.39 | 3.52M |
| 12/19/2025 | $354.11 | $354.11 | $344.92 | $345.00 | 12.83M |
| 12/18/2025 | $363.54 | $366.30 | $354.56 | $354.99 | 4.81M |
| 12/17/2025 | $351.97 | $357.50 | $350.98 | $356.75 | 3.88M |
| 12/16/2025 | $356.90 | $358.74 | $351.81 | $352.68 | 3.50M |
| 12/15/2025 | $359.39 | $362.67 | $355.62 | $356.99 | 4.39M |
| 12/12/2025 | $359.26 | $360.76 | $356.05 | $359.65 | 3.86M |
| 12/11/2025 | $356.00 | $362.72 | $353.94 | $357.46 | 6.61M |
| 12/10/2025 | $344.10 | $352.02 | $344.00 | $351.13 | 6.32M |
| 12/9/2025 | $347.76 | $356.67 | $344.96 | $345.27 | 5.06M |
| 12/8/2025 | $351.95 | $352.09 | $345.70 | $349.91 | 7.27M |
| 12/5/2025 | $350.65 | $355.62 | $349.53 | $354.61 | 5.96M |
| 12/4/2025 | $356.29 | $357.51 | $350.00 | $351.17 | 4.02M |
| 12/3/2025 | $354.50 | $360.47 | $353.75 | $357.91 | 4.17M |
| 12/2/2025 | $356.83 | $357.50 | $351.30 | $354.03 | 3.97M |
| 12/1/2025 | $354.05 | $362.29 | $352.88 | $357.33 | 5.11M |
| 11/28/2025 | $354.93 | $357.83 | $353.50 | $356.92 | 2.12M |
| 11/26/2025 | $350.26 | $357.33 | $349.00 | $355.47 | 4.52M |
| 11/25/2025 | $339.00 | $353.00 | $338.85 | $351.07 | 6.32M |
| 11/24/2025 | $342.20 | $343.71 | $336.55 | $336.58 | 6.13M |
| 11/21/2025 | $334.57 | $346.92 | $333.00 | $343.32 | 7.44M |
| 11/20/2025 | $336.36 | $338.90 | $332.13 | $332.38 | 4.03M |
| 11/19/2025 | $340.97 | $341.75 | $331.37 | $334.50 | 7.60M |