The Home Depot, Inc.HDNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $374.64 | $376.42 | $369.25 | $374.94 | 4.32M |
| 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 |
| 11/18/2025 | $339.98 | $348.80 | $336.01 | $336.48 | 10.17M |
| 11/17/2025 | $361.13 | $363.78 | $356.10 | $358.03 | 5.13M |
| 11/14/2025 | $365.91 | $367.33 | $359.80 | $362.36 | 3.41M |
| 11/13/2025 | $371.66 | $373.52 | $366.62 | $368.07 | 3.04M |
| 11/12/2025 | $372.06 | $373.56 | $369.01 | $371.13 | 3.38M |
| 11/11/2025 | $371.99 | $376.00 | $370.91 | $374.24 | 2.41M |
| 11/10/2025 | $369.79 | $370.66 | $363.45 | $370.43 | 3.26M |
| 11/7/2025 | $368.99 | $373.65 | $367.57 | $371.11 | 2.77M |
| 11/6/2025 | $371.82 | $372.66 | $367.55 | $369.07 | 3.62M |
| 11/5/2025 | $382.79 | $383.42 | $370.53 | $373.84 | 4.76M |
| 11/4/2025 | $377.35 | $383.68 | $376.75 | $383.08 | 2.59M |
| 11/3/2025 | $377.01 | $378.48 | $373.68 | $378.35 | 2.90M |
| 10/31/2025 | $376.96 | $380.94 | $375.01 | $379.59 | 2.64M |
| 10/30/2025 | $377.71 | $384.70 | $376.11 | $379.55 | 2.38M |
| 10/29/2025 | $383.00 | $385.00 | $375.20 | $378.04 | 3.85M |
| 10/28/2025 | $384.42 | $390.01 | $382.83 | $385.75 | 2.37M |
| 10/27/2025 | $387.70 | $389.29 | $382.90 | $385.27 | 3.07M |
| 10/24/2025 | $389.70 | $389.70 | $385.67 | $386.68 | 2.43M |
| 10/23/2025 | $387.13 | $388.72 | $381.30 | $385.03 | 2.77M |
| 10/22/2025 | $391.25 | $393.05 | $388.17 | $388.97 | 2.86M |
| 10/21/2025 | $387.56 | $393.63 | $385.86 | $390.90 | 2.31M |
| 10/20/2025 | $391.41 | $393.18 | $388.09 | $388.89 | 2.76M |
| 10/17/2025 | $388.50 | $393.11 | $387.20 | $391.90 | 2.66M |
| 10/16/2025 | $389.66 | $390.00 | $383.97 | $387.39 | 2.78M |
| 10/15/2025 | $389.23 | $394.37 | $386.73 | $388.30 | 3.69M |