Dark

HD
Home Depot, Inc.
stock NYSE

At Close

Sep 1, 2026 3:59:55 PM EDT

319.78USD-2.456%(-8.05)3,286,946

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 1, 2026 9:29:59 AM EDT

326.03USD-0.549%(-1.80)5,059

After-hours

Sep 1, 2026 4:59:30 PM EDT

320.01USD+0.072%(+0.23)3,758

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-01	325.8800	326.3900	318.840000	319.7800	-2.456%	3,286,946	0.000%
2026-08-31	328.2400	329.2500	325.750000	327.8300	-0.715%	3,859,187	-2.456%
2026-08-28	330.5000	331.6100	327.500000	330.1900	+0.481%	3,136,576	-3.153%
2026-08-27	330.5700	332.0078	327.880000	328.6100	-1.864%	3,621,250	-2.687%
2026-08-26	339.4300	339.4400	334.510000	334.8500	-0.897%	4,260,474	-4.501%
2026-08-25	339.3700	339.4900	333.700000	337.8800	+0.133%	2,528,602	-5.357%
2026-08-24	335.8800	342.2200	335.164800	337.4300	+0.542%	3,299,388	-5.231%
2026-08-21	336.5200	338.5800	333.000000	335.6100	+0.335%	3,422,812	-4.717%
2026-08-20	336.0000	338.8750	331.590000	334.4900	-2.849%	4,027,662	-4.398%
2026-08-19	341.4200	350.4000	341.420000	344.3000	+2.018%	4,970,955	-7.122%
2026-08-18	336.7800	344.5400	330.691400	337.4900	-0.115%	6,603,394	-5.248%
2026-08-17	334.7100	339.4400	332.890100	337.8800	-0.289%	5,579,984	-5.357%
2026-08-14	340.8100	340.8100	336.010000	338.8600	-0.831%	3,073,078	-5.631%
2026-08-13	347.0000	347.7500	340.510000	341.7000	-0.504%	2,439,939	-6.415%
2026-08-12	352.0000	353.8657	343.030000	343.4300	-3.117%	3,965,805	-6.886%
2026-08-11	352.2900	358.3600	350.600000	354.4800	+1.055%	2,549,868	-9.789%
2026-08-10	352.1000	354.0000	347.060000	350.7800	-1.361%	3,124,810	-8.837%
2026-08-07	351.5100	356.8300	348.741000	355.6200	+1.745%	3,584,847	-10.078%
2026-08-06	353.5000	353.5500	347.510000	349.5200	-1.025%	2,622,408	-8.509%
2026-08-05	350.1550	354.5500	348.150000	353.1400	+1.407%	3,140,358	-9.447%
2026-08-04	340.2300	350.8600	339.350000	348.2400	+2.418%	4,275,008	-8.173%
2026-08-03	339.8000	343.6350	333.720000	340.0200	+2.428%	2,959,621	-5.953%
2026-07-31	332.4400	333.9955	328.795000	331.9600	-0.417%	4,961,925	-3.669%
2026-07-30	334.9900	335.6900	330.250000	333.3500	-1.454%	6,277,781	-4.071%
2026-07-29	340.3800	345.2700	336.960000	338.2700	-1.800%	4,030,011	-5.466%
2026-07-28	342.6400	349.4250	342.600000	344.4700	+2.493%	4,308,658	-7.168%
2026-07-27	339.3900	341.8900	335.350000	336.0900	+0.934%	3,622,567	-4.853%
2026-07-24	325.0700	333.4600	323.230000	332.9800	+2.547%	3,874,905	-3.964%
2026-07-23	325.3000	328.2300	323.050000	324.7100	-2.033%	4,523,101	-1.518%
2026-07-22	333.5300	336.5550	330.710000	331.4500	-0.045%	2,907,720	-3.521%
2026-07-21	331.3000	333.0000	327.000000	331.6000	-0.432%	3,113,014	-3.565%
2026-07-20	339.9700	340.2000	331.405000	333.0400	-1.720%	4,125,326	-3.982%
2026-07-17	348.9300	353.9800	338.089641	338.8700	-2.629%	4,434,025	-5.633%
2026-07-16	341.5500	350.8100	340.640000	348.0200	+1.927%	3,810,253	-8.114%
2026-07-15	338.9900	346.2500	337.259100	341.4400	+1.096%	3,953,133	-6.344%
2026-07-14	339.5200	341.7450	336.565000	337.7400	+0.187%	2,807,318	-5.318%
2026-07-13	344.0000	345.1100	335.425000	337.1100	-1.803%	3,650,429	-5.141%
2026-07-10	339.5500	344.4000	337.900100	343.3000	+1.349%	2,748,031	-6.851%
2026-07-09	337.7600	340.7300	335.610000	338.7300	+0.750%	2,780,849	-5.594%
2026-07-08	337.9850	337.9850	330.660000	336.2100	-2.607%	4,192,646	-4.887%
2026-07-07	355.0600	355.4150	344.480000	345.2100	-1.551%	3,592,780	-7.367%
2026-07-06	357.8200	358.8539	345.800000	350.6500	-2.026%	4,460,779	-8.804%
2026-07-02	352.8400	358.1900	347.650000	357.9000	+2.012%	3,116,043	-10.651%
2026-07-01	353.9800	357.1200	350.840000	350.8400	-0.522%	4,041,330	-8.853%
2026-06-30	350.6850	353.5000	347.300000	352.6800	+0.533%	4,579,047	-9.329%
2026-06-29	348.8600	351.3500	345.540000	350.8100	+0.559%	5,786,516	-8.845%
2026-06-26	347.9000	350.5000	345.850000	348.8600	+1.119%	7,771,710	-8.336%
2026-06-25	342.2500	348.6400	341.820000	345.0000	+0.624%	6,977,452	-7.310%
2026-06-24	329.1200	342.9600	327.705000	342.8600	+5.674%	6,385,024	-6.732%
2026-06-23	323.8650	329.0200	321.700000	324.4500	-0.664%	4,788,015	-1.439%
2026-06-22	330.0000	331.7300	326.340000	326.6200	-2.291%	4,713,649	-2.094%
2026-06-18	331.7000	338.0200	330.900000	334.2800	+2.076%	10,604,443	-4.338%
2026-06-17	336.0100	341.1500	326.170000	327.4800	-2.851%	6,085,405	-2.351%
2026-06-16	331.9100	338.2734	329.748500	337.0900	+2.204%	5,131,484	-5.135%
2026-06-15	333.7600	338.0000	329.540000	329.8200	+0.435%	4,694,980	-3.044%
2026-06-12	328.5000	331.0200	325.290000	328.3900	+0.730%	3,648,955	-2.622%
2026-06-11	322.2900	327.0300	318.550000	326.0100	+2.223%	4,656,624	-1.911%
2026-06-10	323.2650	324.0000	318.800000	318.9200	-0.750%	4,823,834	+0.270%
2026-06-09	311.3500	322.8900	310.274100	321.3300	+3.752%	4,875,346	-0.482%
2026-06-08	308.8800	313.7744	307.070000	309.7100	-0.344%	4,381,815	+3.251%
2026-06-05	310.8300	314.0500	308.625000	310.7800	+0.268%	3,946,322	+2.896%
2026-06-04	317.8300	320.7500	308.110000	309.9500	-0.965%	4,558,624	+3.171%
2026-06-03	307.9400	313.5200	307.120000	312.9700	+0.465%	4,328,287	+2.176%
2026-06-02	309.9800	312.2000	308.566000	311.5200	+0.267%	4,309,950	+2.652%
2026-06-01	315.1300	315.8900	307.690000	310.6900	-2.034%	4,544,217	+2.926%
2026-05-29	320.4800	322.1000	317.000000	317.1400	-1.267%	6,965,696	+0.832%
2026-05-28	317.4500	321.8800	315.160000	321.2100	+1.057%	6,820,712	-0.445%
2026-05-27	314.7500	321.0000	314.510000	317.8500	+2.354%	5,991,320	+0.607%
2026-05-26	315.0600	316.7900	308.960000	310.5400	-0.808%	6,980,569	+2.975%
2026-05-22	314.5000	314.9600	311.460000	313.0700	-0.226%	2,966,858	+2.143%
2026-05-21	306.3600	313.9900	304.380000	313.7800	+1.030%	4,516,204	+1.912%
2026-05-20	301.0600	311.0100	296.670000	310.5800	+2.691%	5,810,902	+2.962%
2026-05-19	291.8650	303.1850	289.100000	302.4400	+0.877%	8,719,502	+5.733%
2026-05-18	299.2500	303.7779	297.300100	299.8100	+0.773%	6,366,123	+6.661%
2026-05-15	300.3100	302.9250	296.880000	297.5100	-2.247%	6,121,508	+7.485%
2026-05-14	305.0600	305.9800	301.415000	304.3500	+0.595%	5,072,612	+5.070%
2026-05-13	307.6100	307.6900	299.270000	302.5500	-2.548%	6,307,803	+5.695%
2026-05-12	313.2250	314.7800	309.110000	310.4600	-0.302%	4,225,707	+3.002%
2026-05-11	316.5000	317.1200	309.710000	311.4000	-1.906%	4,335,727	+2.691%
2026-05-08	322.6800	324.0000	316.800000	317.4500	-1.609%	4,995,472	+0.734%
2026-05-07	325.0100	327.4900	322.430000	322.6400	-0.127%	4,411,674	-0.886%
2026-05-06	321.9600	325.2400	319.350000	323.0500	+2.419%	5,474,954	-1.012%
2026-05-05	313.4100	317.6276	310.400000	315.4200	+0.960%	6,391,353	+1.382%
2026-05-04	322.0800	322.0800	312.260000	312.4200	-3.538%	6,396,069	+2.356%
2026-05-01	330.1000	330.5200	323.360000	323.8800	-1.496%	3,865,294	-1.266%
2026-04-30	322.2400	330.1200	322.240000	328.8000	+1.856%	4,317,907	-2.743%
2026-04-29	325.6600	325.8400	319.050000	322.8100	-1.899%	4,149,987	-0.939%
2026-04-28	334.4500	335.9315	327.360000	329.0600	-0.975%	4,279,286	-2.820%
2026-04-27	334.4800	337.3750	332.140000	332.3000	-1.069%	3,282,924	-3.768%
2026-04-24	337.8800	340.2700	334.680000	335.8900	-1.255%	3,255,915	-4.796%
2026-04-23	339.5000	340.8299	336.880000	340.1600	+0.194%	2,712,437	-5.991%
2026-04-22	343.9500	345.2399	337.920000	339.5000	-1.285%	2,855,813	-5.809%
2026-04-21	352.9300	353.5450	342.970000	343.9200	-2.014%	3,079,824	-7.019%
2026-04-20	348.3350	351.1700	343.620000	350.9900	+0.455%	3,260,325	-8.892%
2026-04-17	342.8400	352.0200	342.840000	349.4000	+3.633%	4,930,363	-8.477%
2026-04-16	339.9900	341.9799	336.690000	337.1500	-0.519%	2,856,722	-5.152%
2026-04-15	341.8500	342.2700	336.620000	338.9100	-1.109%	3,365,238	-5.645%
2026-04-14	341.0000	342.7600	338.340000	342.7100	+0.454%	2,882,483	-6.691%
2026-04-13	335.5400	341.4400	331.932000	341.1600	+1.132%	3,740,299	-6.267%
2026-04-10	341.0400	341.2300	335.806300	337.3400	-0.660%	3,208,185	-5.205%
2026-04-09	331.2600	340.5700	328.445000	339.5800	+1.017%	3,001,518	-5.831%
2026-04-08	333.2600	338.7800	332.250000	336.1600	+5.455%	4,610,604	-4.873%
2026-04-07	323.0000	324.3815	315.310000	318.7700	-2.412%	4,661,615	+0.317%
2026-04-06	319.7000	326.6800	318.920000	326.6500	+1.561%	2,448,289	-2.103%
2026-04-02	323.6000	326.3000	318.660000	321.6300	-2.406%	3,732,342	-0.575%
2026-04-01	329.3700	333.0900	327.810000	329.5600	+0.204%	3,386,548	-2.968%
2026-03-31	328.4900	331.4400	323.410000	328.8900	+1.666%	5,749,116	-2.770%
2026-03-30	325.7200	327.9900	322.580000	323.5000	+0.575%	4,066,261	-1.150%
2026-03-27	327.5000	327.5400	320.740000	321.6500	-2.064%	3,977,394	-0.581%
2026-03-26	331.4400	334.1200	326.585000	328.4300	-1.227%	3,448,446	-2.634%
2026-03-25	335.0000	337.1850	326.990000	332.5100	+0.484%	4,397,793	-3.828%
2026-03-24	325.9000	332.5215	323.020000	330.9100	+0.003%	4,566,360	-3.363%
2026-03-23	331.9900	334.7200	328.210600	330.9000	+3.164%	5,806,268	-3.361%
2026-03-20	327.7500	330.2300	320.264500	320.7500	-2.273%	9,670,684	-0.302%
2026-03-19	328.9600	330.2300	324.630000	328.2100	-0.822%	3,845,437	-2.568%
2026-03-18	338.6000	339.8000	330.140000	330.9300	-3.075%	3,592,173	-3.369%
2026-03-17	344.8900	346.7800	340.939000	341.4300	-0.336%	3,076,194	-6.341%
2026-03-16	342.4400	345.2400	340.650000	342.5800	+1.047%	3,194,835	-6.655%
2026-03-13	341.6900	343.4200	338.030000	339.0300	+0.030%	2,531,909	-5.678%
2026-03-12	346.0400	348.6700	338.700000	338.9300	-3.395%	3,893,566	-5.650%
2026-03-11	355.4600	356.3200	349.110000	350.8400	-1.767%	3,200,120	-8.853%
2026-03-10	353.0400	361.6400	351.020000	357.1500	+1.015%	3,986,011	-10.463%
2026-03-09	355.6000	356.4900	345.640000	353.5600	-1.218%	4,224,458	-9.554%
2026-03-06	357.5400	359.4500	353.220000	357.9200	-1.040%	4,167,616	-10.656%
2026-03-05	366.1200	366.9800	359.200000	361.6800	-2.013%	4,755,978	-11.585%
2026-03-04	366.2000	369.5700	361.514600	369.1100	+0.597%	4,324,436	-13.365%
2026-03-03	363.7300	368.7750	360.120000	366.9200	-1.049%	3,965,089	-12.847%
2026-03-02	375.0000	375.1100	369.000000	370.8100	-2.603%	4,536,669	-13.762%
2026-02-27	373.8600	382.1900	372.340000	380.7200	+1.501%	4,833,215	-16.007%
2026-02-26	378.4000	381.4800	374.935000	375.0900	-0.128%	2,885,125	-14.746%
2026-02-25	381.0700	381.4350	371.370000	375.5700	-2.317%	5,036,747	-14.855%
2026-02-24	389.1100	394.3500	382.210000	384.4800	+1.987%	5,675,811	-16.828%
2026-02-23	380.9900	384.1400	369.580000	376.9900	-1.376%	5,495,684	-15.175%
2026-02-20	377.4500	384.8200	375.948200	382.2500	+0.969%	3,984,167	-16.343%
2026-02-19	383.7400	383.7400	377.390000	378.5800	-1.288%	2,930,916	-15.532%
2026-02-18	382.7500	385.1190	379.540000	383.5200	+0.125%	2,982,451	-16.620%
2026-02-17	392.2300	394.0000	380.500000	383.0400	-2.048%	3,484,980	-16.515%
2026-02-13	390.2000	394.0000	387.100000	391.0500	+0.213%	2,875,554	-18.225%
2026-02-12	393.5500	397.6300	389.000000	390.2200	-0.118%	3,701,105	-18.051%
2026-02-11	385.0000	391.4200	382.080000	390.6800	+0.257%	3,229,620	-18.148%
2026-02-10	383.8100	391.7425	381.935000	389.6800	+2.278%	3,160,652	-17.938%
2026-02-09	384.3600	385.7800	378.200000	381.0000	-1.078%	3,639,308	-16.068%
2026-02-06	381.3400	386.3700	379.103200	385.1500	+0.727%	4,685,250	-16.973%
2026-02-05	386.6800	387.0000	380.830000	382.3700	-1.247%	3,759,582	-16.369%
2026-02-04	384.5900	390.5320	384.360000	387.2000	+1.601%	5,574,600	-17.412%
2026-02-03	377.2900	391.7800	377.000000	381.1000	+0.788%	5,684,245	-16.090%
2026-02-02	374.2400	379.6500	368.240000	378.1200	+0.942%	4,757,300	-15.429%
2026-01-30	372.4100	375.1200	368.550000	374.5900	+0.748%	3,755,825	-14.632%
2026-01-29	374.9000	377.0900	370.150000	371.8100	-0.930%	4,744,217	-13.994%
2026-01-28	380.2100	381.0000	373.650000	375.3000	-1.330%	3,371,473	-14.793%
2026-01-27	384.9500	386.5000	378.270000	380.3600	-1.596%	3,466,087	-15.927%
2026-01-26	385.0000	387.4200	381.950000	386.5300	+0.719%	3,945,456	-17.269%
2026-01-23	381.5000	384.3745	379.210000	383.7700	+0.719%	3,138,496	-16.674%
2026-01-22	386.4500	390.6000	380.525000	381.0300	-0.939%	4,828,008	-16.075%
2026-01-21	375.8000	385.9200	374.675000	384.6400	+2.541%	5,169,739	-16.863%
2026-01-20	372.2400	377.3400	371.300000	375.1100	-1.331%	5,353,413	-14.750%
2026-01-16	379.2500	382.7699	377.510000	380.1700	+0.266%	3,708,995	-15.885%
2026-01-15	376.0200	380.1800	374.460000	379.1600	+0.854%	2,989,994	-15.661%
2026-01-14	376.6900	380.0899	373.965000	375.9500	-0.998%	4,959,931	-14.941%
2026-01-13	375.8650	380.1800	370.820000	379.7400	+1.280%	4,781,936	-15.790%
2026-01-12	374.6400	376.4200	369.250000	374.9400	+0.080%	5,859,747	-14.712%
2026-01-09	363.5000	375.4900	361.310000	374.6400	+4.194%	6,964,921	-14.643%
2026-01-08	345.3100	363.2400	344.100000	359.5600	+3.008%	5,196,397	-11.064%
2026-01-07	353.3400	358.5000	349.030000	349.0600	-0.066%	4,442,704	-8.388%
2026-01-06	341.5000	350.6835	337.710000	349.2900	+1.511%	4,680,347	-8.449%
2026-01-05	342.7000	347.3500	341.250000	344.0900	-0.500%	4,725,028	-7.065%
2026-01-02	343.4300	348.4900	340.920000	345.8200	+0.500%	3,763,018	-7.530%
2025-12-31	345.5000	346.7100	343.970000	344.1000	-0.650%	2,317,866	-7.068%
2025-12-30	346.0300	346.9800	343.720000	346.3500	-0.317%	2,393,050	-7.671%
2025-12-29	350.0000	350.3200	344.750000	347.4500	-0.666%	3,790,320	-7.964%
2025-12-26	346.9900	350.0500	346.570000	349.7800	+0.702%	1,786,874	-8.577%
2025-12-24	344.3400	348.2600	343.900000	347.3400	+0.687%	1,368,553	-7.935%
2025-12-23	344.0000	347.5000	341.940000	344.9700	-0.410%	3,873,404	-7.302%
2025-12-22	345.3050	347.8990	343.700000	346.3900	+0.403%	3,523,731	-7.682%
2025-12-19	354.1100	354.1100	344.920000	345.0000	-2.814%	12,825,633	-7.310%
2025-12-18	363.5400	366.3000	354.555000	354.9900	-0.493%	4,805,210	-9.919%
2025-12-17	351.9700	357.5000	350.983900	356.7500	+1.154%	3,875,570	-10.363%
2025-12-16	356.9000	358.7397	351.810100	352.6800	-1.207%	3,497,183	-9.329%
2025-12-15	359.3900	362.6700	355.620000	356.9900	-0.740%	4,387,449	-10.423%
2025-12-12	359.2600	360.7600	356.050000	359.6500	+0.613%	3,861,179	-11.086%
2025-12-11	356.0000	362.7200	353.940000	357.4600	+1.803%	6,609,845	-10.541%
2025-12-10	344.1000	352.0200	344.000000	351.1300	+1.697%	6,316,138	-8.928%
2025-12-09	347.7600	356.6700	344.960000	345.2700	-1.326%	5,063,062	-7.383%
2025-12-08	351.9500	352.0900	345.700000	349.9100	-1.325%	7,273,025	-8.611%
2025-12-05	350.6500	355.6200	349.525000	354.6100	+0.980%	5,959,500	-9.822%
2025-12-04	356.2850	357.5100	350.000000	351.1700	-1.883%	4,022,768	-8.939%
2025-12-03	354.5000	360.4700	353.750000	357.9100	+1.096%	4,166,715	-10.654%
2025-12-02	356.8250	357.5000	351.300000	354.0300	-0.924%	3,965,584	-9.674%
2025-12-01	354.0500	362.2900	352.880000	357.3300	+0.115%	5,107,050	-10.508%
2025-11-28	354.9300	357.8250	353.500000	356.9200	+0.408%	2,119,563	-10.406%
2025-11-26	350.2600	357.3300	349.000000	355.4700	+1.253%	4,517,336	-10.040%
2025-11-25	339.0000	353.0000	338.850000	351.0700	+4.305%	6,316,629	-8.913%
2025-11-24	342.2000	343.7100	336.550000	336.5800	-1.963%	6,132,934	-4.991%
2025-11-21	334.5700	346.9200	333.000000	343.3200	+3.291%	7,441,277	-6.857%
2025-11-20	336.3600	338.9025	332.130000	332.3800	-0.634%	4,025,333	-3.791%
2025-11-19	340.9700	341.7500	331.370000	334.5000	-0.588%	7,595,034	-4.401%
2025-11-18	339.9800	348.8000	336.010000	336.4800	-6.019%	10,168,537	-4.963%
2025-11-17	361.1300	363.7800	356.100000	358.0300	-1.195%	5,127,126	-10.683%
2025-11-14	365.9100	367.3300	359.800000	362.3600	-1.551%	3,413,298	-11.751%
2025-11-13	371.6600	373.5150	366.620000	368.0700	-0.825%	3,035,094	-13.120%
2025-11-12	372.0600	373.5600	369.010000	371.1300	-0.831%	3,376,097	-13.836%
2025-11-11	371.9900	376.0000	370.910000	374.2400	+1.029%	2,407,418	-14.552%
2025-11-10	369.7900	370.6600	363.450000	370.4300	-0.183%	3,257,923	-13.673%
2025-11-07	368.9900	373.6500	367.570000	371.1100	+0.553%	2,766,351	-13.831%
2025-11-06	371.8200	372.6560	367.550000	369.0700	-1.276%	3,622,112	-13.355%
2025-11-05	382.7900	383.4150	370.530000	373.8400	-2.412%	4,763,043	-14.461%
2025-11-04	377.3500	383.6800	376.750000	383.0800	+1.250%	2,589,981	-16.524%
2025-11-03	377.0100	378.4800	373.680000	378.3500	-0.327%	2,897,752	-15.480%
2025-10-31	376.9600	380.9400	375.010100	379.5900	+0.011%	2,643,518	-15.756%
2025-10-30	377.7100	384.7000	376.105000	379.5500	+0.399%	2,384,331	-15.748%
2025-10-29	383.0000	385.0000	375.200000	378.0400	-1.999%	3,852,340	-15.411%
2025-10-28	384.4200	390.0050	382.830000	385.7500	+0.125%	2,372,830	-17.102%
2025-10-27	387.7000	389.2900	382.900000	385.2700	-0.365%	3,065,796	-16.998%
2025-10-24	389.7000	389.7000	385.670000	386.6800	+0.429%	2,426,795	-17.301%
2025-10-23	387.1300	388.7200	381.295000	385.0300	-1.013%	2,767,253	-16.947%
2025-10-22	391.2450	393.0500	388.170000	388.9700	-0.494%	2,857,031	-17.788%
2025-10-21	387.5600	393.6300	385.858400	390.9000	+0.517%	2,306,895	-18.194%
2025-10-20	391.4100	393.1800	388.090000	388.8900	-0.768%	2,761,142	-17.771%
2025-10-17	388.5000	393.1100	387.200000	391.9000	+1.164%	2,657,712	-18.403%
2025-10-16	389.6600	389.9999	383.965000	387.3900	-0.234%	2,783,672	-17.453%
2025-10-15	389.2300	394.3700	386.730000	388.3000	+0.150%	3,690,284	-17.646%
2025-10-14	378.8700	388.8900	378.010000	387.7200	+2.201%	4,399,862	-17.523%
2025-10-13	379.0700	382.3100	377.190000	379.3700	+0.963%	2,925,910	-15.708%
2025-10-10	380.2600	380.2600	374.779500	375.7500	-0.514%	2,992,425	-14.896%
2025-10-09	382.9000	384.3550	377.460100	377.6900	-1.589%	3,321,382	-15.333%
2025-10-08	386.4600	386.4600	382.980000	383.7900	-0.781%	2,517,615	-16.678%
2025-10-07	389.4500	389.7499	385.510000	386.8100	-0.647%	2,505,707	-17.329%
2025-10-06	394.5000	394.5000	385.720000	389.3300	-1.450%	3,653,724	-17.864%
2025-10-03	394.1300	397.3200	392.630000	395.0600	+0.013%	2,951,584	-19.055%
2025-10-02	395.5000	397.3800	393.790000	395.0100	-0.506%	2,964,676	-19.045%
2025-10-01	404.3900	405.1250	395.310000	397.0200	-2.016%	3,787,770	-19.455%
2025-09-30	406.6300	407.0000	403.480000	405.1900	-0.396%	3,211,752	-21.079%
2025-09-29	410.0500	410.9450	403.850000	406.8000	-0.802%	3,008,379	-21.391%
2025-09-26	408.1600	411.4100	405.840000	410.0900	+0.648%	2,316,719	-22.022%
2025-09-25	406.6500	410.8560	405.610000	407.4500	-0.566%	2,554,291	-21.517%
2025-09-24	406.7900	410.6500	405.010000	409.7700	-0.277%	3,220,993	-21.961%
2025-09-23	412.0000	413.7300	407.460000	410.9100	-0.265%	2,597,120	-22.178%
2025-09-22	414.1100	414.8800	411.130000	412.0000	-0.888%	2,656,307	-22.383%
2025-09-19	417.3700	418.5800	415.100000	415.6900	-0.429%	6,718,416	-23.072%
2025-09-18	417.5500	421.3900	415.858000	417.4800	+0.115%	3,677,244	-23.402%
2025-09-17	424.4400	426.7500	415.813000	417.0000	-1.056%	4,771,658	-23.314%
2025-09-16	423.7500	424.5299	420.090000	421.4500	-0.298%	3,726,700	-24.124%
2025-09-15	422.4700	423.3000	417.750000	422.7100	+0.005%	4,884,990	-24.350%
2025-09-12	420.2700	423.5100	418.883900	422.6900	-0.172%	5,004,181	-24.346%
2025-09-11	415.7000	425.2199	414.250000	423.4200	+2.466%	5,316,379	-24.477%
2025-09-10	415.5200	417.4300	411.735000	413.2300	-0.508%	2,897,799	-22.615%
2025-09-09	418.1200	418.7200	412.752600	415.3400	-1.095%	3,516,038	-23.008%
2025-09-08	418.5000	420.5800	415.750000	419.9400	+0.236%	3,742,646	-23.851%
2025-09-05	416.5850	420.4000	414.020000	418.9500	+1.763%	5,855,606	-23.671%
2025-09-04	408.5100	413.2200	407.202800	411.6900	+0.976%	3,873,076	-22.325%
2025-09-03	404.9400	409.0200	403.570000	407.7100	+0.345%	3,025,360	-21.567%
2025-09-02	403.6800	408.5900	402.750000	406.3100	-0.113%	3,328,995	-21.297%
2025-08-29	407.7300	408.9000	405.400000	406.7700	-0.167%	2,210,589	-21.386%
2025-08-28	407.0000	408.9500	404.810000	407.4500	-0.194%	4,051,838	-21.517%
2025-08-27	408.7900	411.6900	407.200000	408.2400	+0.172%	2,487,808	-21.669%
2025-08-26	408.0000	409.0400	404.706900	407.5400	-0.333%	3,180,878	-21.534%
2025-08-25	410.3600	411.0650	407.550400	408.9000	-0.942%	3,579,487	-21.795%
2025-08-22	400.8700	414.5000	398.310000	412.7900	+3.794%	5,284,691	-22.532%
2025-08-21	399.9100	404.4300	396.170000	397.7000	-1.006%	2,942,885	-19.593%
2025-08-20	409.6800	411.1699	401.670000	401.7400	-1.341%	4,195,307	-20.401%
2025-08-19	401.0150	414.3599	401.015000	407.2000	+3.167%	7,629,320	-21.469%
2025-08-18	396.5700	398.1400	392.510000	394.7000	-1.172%	4,407,109	-18.982%
2025-08-15	402.2100	402.7865	395.425000	399.3800	-0.235%	3,841,399	-19.931%
2025-08-14	401.2000	403.6050	399.360000	400.3200	-1.685%	3,600,209	-20.119%
2025-08-13	399.4850	407.8200	398.750000	407.1800	+2.823%	5,187,545	-21.465%
2025-08-12	391.4200	396.3800	389.000000	396.0000	+2.186%	2,911,782	-19.247%
2025-08-11	389.9800	391.5225	383.297500	387.5300	-0.083%	2,605,831	-17.483%
2025-08-08	387.0800	389.2900	386.200000	387.8500	+0.435%	2,327,103	-17.551%
2025-08-07	388.6200	391.4500	383.355000	386.1700	-0.163%	2,433,149	-17.192%
2025-08-06	386.0800	388.9300	384.520000	386.8000	+0.361%	2,812,786	-17.327%
2025-08-05	381.8600	386.9350	380.960000	385.4100	+1.205%	2,931,372	-17.029%
2025-08-04	374.8400	381.8950	373.690000	380.8200	+1.916%	2,844,503	-16.029%
2025-08-01	367.8200	374.8000	365.750000	373.6600	+1.673%	3,008,213	-14.420%
2025-07-31	369.1700	372.8100	366.840000	367.5100	-1.228%	3,091,551	-12.987%
2025-07-30	377.6800	378.5250	369.630000	372.0800	-1.394%	3,110,713	-14.056%
2025-07-29	377.0000	379.7300	374.770000	377.3400	+0.029%	2,931,556	-15.254%
2025-07-28	373.7400	381.0800	372.980000	377.2300	+0.504%	4,062,765	-15.229%
2025-07-25	374.6600	375.9910	373.050000	375.3400	+0.603%	2,221,069	-14.803%
2025-07-24	375.4800	377.8800	372.260000	373.0900	-0.866%	3,087,956	-14.289%
2025-07-23	371.6950	377.8800	371.550000	376.3500	+1.439%	3,237,986	-15.031%
2025-07-22	364.4800	372.2000	363.720000	371.0100	+1.915%	3,095,403	-13.808%
2025-07-21	360.7200	365.7800	359.840000	364.0400	+1.291%	3,504,271	-12.158%
2025-07-18	359.9800	360.6000	356.970000	359.4000	+0.100%	3,361,947	-11.024%
2025-07-17	356.5400	360.3200	354.660000	359.0400	+0.459%	3,128,898	-10.935%
2025-07-16	359.8550	360.9500	352.460000	357.4000	-0.346%	4,260,231	-10.526%
2025-07-15	369.9750	370.7500	358.520000	358.6400	-3.099%	3,868,709	-10.835%
2025-07-14	370.4750	371.2900	366.450000	370.1100	+0.011%	2,481,246	-13.599%
2025-07-11	370.3600	371.8000	367.105000	370.0700	-0.865%	3,069,180	-13.589%
2025-07-10	369.0000	377.9448	368.510000	373.3000	+0.609%	3,703,252	-14.337%
2025-07-09	367.5100	371.0700	364.790600	371.0400	+0.963%	3,384,213	-13.815%
2025-07-08	366.0200	370.4000	365.110000	367.5000	-0.038%	2,531,665	-12.985%
2025-07-07	371.0000	372.7900	364.726200	367.6400	-1.087%	3,433,082	-13.018%
2025-07-03	371.8100	373.1800	368.330000	371.6800	-0.046%	2,573,581	-13.964%
2025-07-02	373.6450	373.9700	369.370000	371.8500	-0.351%	3,011,753	-14.003%
2025-07-01	364.3400	379.6900	362.950000	373.1600	+1.778%	5,152,607	-14.305%
2025-06-30	369.2800	370.9500	364.720000	366.6400	-0.570%	4,601,082	-12.781%
2025-06-27	363.6100	370.1532	363.000000	368.7400	+1.442%	5,503,743	-13.278%
2025-06-26	363.2150	365.2300	360.600000	363.5000	+0.453%	3,187,863	-12.028%
2025-06-25	359.1200	363.6000	358.340000	361.8600	+0.400%	4,159,595	-11.629%
2025-06-24	356.6700	361.7100	355.780000	360.4200	+0.969%	4,089,980	-11.276%
2025-06-23	349.9700	357.0700	348.520000	356.9600	+2.099%	3,862,430	-10.416%
2025-06-20	347.4900	351.2100	346.815900	349.6200	+0.746%	8,056,469	-8.535%
2025-06-18	350.0800	350.9000	345.800000	347.0300	-0.502%	4,454,226	-7.852%
2025-06-17	351.9400	354.2900	347.410000	348.7800	-1.352%	4,230,115	-8.315%
2025-06-16	355.8800	357.1050	351.900000	353.5600	-0.310%	3,688,615	-9.554%
2025-06-13	360.0000	362.7900	352.800000	354.6600	-2.341%	3,364,429	-9.835%
2025-06-12	360.8100	365.0718	358.510000	363.1600	+0.749%	2,921,924	-11.945%
2025-06-11	369.1400	369.1400	359.310000	360.4600	-2.025%	3,793,526	-11.286%
2025-06-10	365.9400	368.5500	362.550000	367.9100	+0.742%	3,014,922	-13.082%
2025-06-09	367.3200	367.3500	364.363100	365.2000	-0.580%	2,619,747	-12.437%
2025-06-06	371.5100	372.6500	365.965000	367.3300	-0.528%	2,349,978	-12.945%
2025-06-05	370.9900	371.5600	367.510000	369.2800	-0.838%	2,324,772	-13.404%
2025-06-04	373.0800	375.3700	371.660000	372.4000	-0.182%	2,429,139	-14.130%
2025-06-03	367.9600	373.5400	367.000000	373.0800	+1.391%	3,359,541	-14.286%
2025-06-02	365.1500	368.0400	361.835000	367.9600	-0.090%	2,507,113	-13.094%
2025-05-30	367.0500	369.6400	365.120000	368.2900	0.000%	4,110,587	-13.172%
2025-05-29	370.0000	370.3500	364.060000	368.2900	+0.062%	3,035,069	-13.172%
2025-05-28	368.8200	371.1500	367.433200	368.0600	-0.632%	2,986,141	-13.117%
2025-05-27	365.8900	370.5500	365.160000	370.4000	+2.120%	3,998,471	-13.666%
2025-05-23	362.3800	364.7179	361.150000	362.7100	-0.934%	3,115,209	-11.836%
2025-05-22	368.0000	369.2300	364.570000	366.1300	-1.270%	2,957,341	-12.659%
2025-05-21	377.9800	378.3250	368.595000	370.8400	-1.647%	3,966,046	-13.769%
2025-05-20	386.3700	389.7500	374.050100	377.0500	-0.614%	6,287,395	-15.189%
2025-05-19	374.1900	381.1600	374.160000	379.3800	-0.368%	4,428,247	-15.710%
2025-05-16	380.2300	381.1700	378.149700	380.7800	+0.568%	3,129,062	-16.020%
2025-05-15	372.1000	379.3300	371.515000	378.6300	+1.561%	2,830,697	-15.543%
2025-05-14	371.9000	375.7850	370.825500	372.8100	-0.211%	2,587,687	-14.224%
2025-05-13	381.0000	381.0000	372.950000	373.6000	-0.794%	2,726,798	-14.406%
2025-05-12	375.0000	378.7200	373.480000	376.5900	+3.827%	3,831,670	-15.085%
2025-05-09	362.1300	365.5700	361.500000	362.7100	-0.589%	1,970,880	-11.836%
2025-05-08	364.0100	369.3100	362.260000	364.8600	+0.582%	3,035,784	-12.355%
2025-05-07	360.4800	363.7800	359.760000	362.7500	+0.938%	2,657,494	-11.846%
2025-05-06	358.6800	362.2700	357.130000	359.3800	-0.650%	2,299,714	-11.019%
2025-05-05	362.1300	364.2599	359.730000	361.7300	-0.765%	2,563,500	-11.597%
2025-05-02	362.0800	366.2299	361.160000	364.5200	+1.736%	2,283,261	-12.274%
2025-05-01	360.3100	362.8800	357.720000	358.3000	-0.608%	3,210,084	-10.751%
2025-04-30	356.5000	361.2700	352.380000	360.4900	+0.415%	3,741,474	-11.293%
2025-04-29	355.8900	360.5800	354.730000	359.0000	+0.583%	2,837,019	-10.925%
2025-04-28	357.9900	360.1000	354.510000	356.9200	-0.185%	2,412,991	-10.406%
2025-04-25	357.7000	359.0000	354.740000	357.5800	-0.573%	2,811,278	-10.571%
2025-04-24	356.5000	360.4000	354.610000	359.6400	+0.903%	2,749,485	-11.083%
2025-04-23	361.9200	364.8400	354.850000	356.4200	+0.561%	3,283,290	-10.280%
2025-04-22	351.1600	356.2150	350.420000	354.4300	+2.171%	2,802,374	-9.776%
2025-04-21	354.2900	354.3550	341.800000	346.9000	-2.298%	4,015,242	-7.818%
2025-04-17	348.5500	357.5000	348.370000	355.0600	+2.621%	3,232,397	-9.936%
2025-04-16	351.8400	353.8000	344.320000	345.9900	-2.293%	2,637,577	-7.575%
2025-04-15	356.5600	361.4446	353.320100	354.1100	-0.865%	2,883,120	-9.695%
2025-04-14	357.8000	359.0200	353.600000	357.2000	+0.944%	2,842,090	-10.476%
2025-04-11	350.3100	354.4700	344.200000	353.8600	+0.068%	3,576,408	-9.631%
2025-04-10	352.8500	355.2900	339.660000	353.6200	-0.498%	5,574,797	-9.570%
2025-04-09	328.6000	356.0400	326.310000	355.3900	+6.011%	6,792,988	-10.020%
2025-04-08	350.3800	354.0000	329.740000	335.2400	-1.836%	4,868,020	-4.612%
2025-04-07	344.3000	354.2200	333.500000	341.5100	-3.501%	6,950,486	-6.363%
2025-04-04	350.7100	365.4400	349.040000	353.9000	-0.565%	7,531,133	-9.641%
2025-04-03	355.7800	360.0400	351.714700	355.9100	-4.039%	5,407,124	-10.151%
2025-04-02	362.5600	372.3099	362.260000	370.8900	+1.469%	3,189,508	-13.780%
2025-04-01	364.1400	367.2900	361.920000	365.5200	-0.265%	2,801,979	-12.514%
2025-03-31	353.4950	368.7400	352.650000	366.4900	+2.329%	4,498,842	-12.745%
2025-03-28	363.1600	363.2000	356.170000	358.1500	-1.263%	2,980,206	-10.713%
2025-03-27	361.9000	365.2100	361.150000	362.7300	+0.166%	3,036,580	-11.841%
2025-03-26	360.3900	364.7300	360.120000	362.1300	+0.316%	3,067,128	-11.695%
2025-03-25	361.5300	363.6500	358.540000	360.9900	-0.764%	2,719,512	-11.416%
2025-03-24	354.6200	364.4300	354.280000	363.7700	+3.594%	3,486,759	-12.093%
2025-03-21	352.0900	353.3900	346.275000	351.1500	-1.229%	7,366,649	-8.934%
2025-03-20	354.6900	361.7665	352.200000	355.5200	+0.594%	3,300,031	-10.053%
2025-03-19	352.0000	354.4263	348.985000	353.4200	+1.101%	2,871,548	-9.518%
2025-03-18	353.5300	353.8900	347.590000	349.5700	-1.288%	2,919,068	-8.522%
2025-03-17	351.7600	355.5500	350.960000	354.1300	+0.803%	3,381,574	-9.700%
2025-03-14	350.6500	351.3900	345.420000	351.3100	+1.169%	5,192,119	-8.975%
2025-03-13	361.9100	362.0000	345.260000	347.2500	-4.793%	6,878,010	-7.911%

document.getElementById("MBt5kx").onerror = function(){this.style.display='none';}; .dark-mode .JcSZt0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JcSZt0{ color: #333333; background-color: white; border: 2px solid #333333; }HDHome Depot, Inc.stock NYSE

HD
Home Depot, Inc.
stock NYSE