HD
The Home Depot, Inc.
NYQ
$311.52
+0.83
(+0.27%)
Neutral · -0.45σ
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | $309.98 | $312.20 | $308.57 | $311.52 | 4.3M |
| 2026-06-01 | $315.13 | $315.89 | $307.69 | $310.69 | 4.5M |
| 2026-05-29 | $320.48 | $322.10 | $317.00 | $317.14 | 7.0M |
| 2026-05-28 | $317.45 | $321.88 | $315.16 | $321.21 | 6.8M |
| 2026-05-27 | $314.75 | $321.00 | $314.51 | $317.85 | 6.0M |
| 2026-05-26 | $315.06 | $316.79 | $308.96 | $310.54 | 7.0M |
| 2026-05-22 | $314.50 | $314.96 | $311.46 | $313.07 | 3.0M |
| 2026-05-21 | $306.36 | $313.99 | $304.38 | $313.78 | 4.5M |
| 2026-05-20 | $301.06 | $311.01 | $296.67 | $310.58 | 5.8M |
| 2026-05-19 | $291.87 | $303.19 | $289.10 | $302.44 | 8.7M |
| 2026-05-18 | $299.25 | $303.78 | $297.30 | $299.81 | 6.4M |
| 2026-05-15 | $300.31 | $302.93 | $296.88 | $297.51 | 6.1M |
| 2026-05-14 | $305.06 | $305.98 | $301.42 | $304.35 | 5.1M |
| 2026-05-13 | $307.61 | $307.69 | $299.27 | $302.55 | 6.3M |
| 2026-05-12 | $313.23 | $314.78 | $309.11 | $310.46 | 4.2M |
| 2026-05-11 | $316.50 | $317.12 | $309.71 | $311.40 | 4.3M |
| 2026-05-08 | $322.68 | $324.00 | $316.80 | $317.45 | 5.0M |
| 2026-05-07 | $325.01 | $327.49 | $322.43 | $322.64 | 4.4M |
| 2026-05-06 | $321.96 | $325.24 | $319.35 | $323.05 | 5.5M |
| 2026-05-05 | $313.41 | $317.63 | $310.40 | $315.42 | 6.4M |
| 2026-05-04 | $322.08 | $322.08 | $312.26 | $312.42 | 6.4M |
| 2026-05-01 | $330.10 | $330.52 | $323.36 | $323.88 | 3.9M |
| 2026-04-30 | $322.24 | $330.12 | $322.24 | $328.80 | 4.3M |
| 2026-04-29 | $325.66 | $325.84 | $319.05 | $322.81 | 4.2M |
| 2026-04-28 | $334.45 | $335.93 | $327.36 | $329.06 | 4.3M |
| 2026-04-27 | $334.48 | $337.38 | $332.14 | $332.30 | 3.3M |
| 2026-04-24 | $337.88 | $340.27 | $334.68 | $335.89 | 3.3M |
| 2026-04-23 | $339.50 | $340.83 | $336.88 | $340.16 | 2.7M |
| 2026-04-22 | $343.95 | $345.24 | $337.92 | $339.50 | 2.9M |
| 2026-04-21 | $352.93 | $353.55 | $342.97 | $343.92 | 3.1M |
| 2026-04-20 | $348.34 | $351.17 | $343.62 | $350.99 | 3.3M |
| 2026-04-17 | $342.84 | $352.02 | $342.84 | $349.40 | 4.9M |
| 2026-04-16 | $339.99 | $341.98 | $336.69 | $337.15 | 2.9M |
| 2026-04-15 | $341.85 | $342.27 | $336.62 | $338.91 | 3.4M |
| 2026-04-14 | $341.00 | $342.76 | $338.34 | $342.71 | 2.9M |
| 2026-04-13 | $335.54 | $341.44 | $331.93 | $341.16 | 3.7M |
| 2026-04-10 | $341.04 | $341.23 | $335.81 | $337.34 | 3.2M |
| 2026-04-09 | $331.26 | $340.57 | $328.45 | $339.58 | 3.0M |
| 2026-04-08 | $333.26 | $338.78 | $332.25 | $336.16 | 4.6M |
| 2026-04-07 | $323.00 | $324.38 | $315.31 | $318.77 | 4.7M |
| 2026-04-06 | $319.70 | $326.68 | $318.92 | $326.65 | 2.4M |
| 2026-04-02 | $323.60 | $326.30 | $318.66 | $321.63 | 3.7M |
| 2026-04-01 | $329.37 | $333.09 | $327.81 | $329.56 | 3.4M |
| 2026-03-31 | $328.49 | $331.44 | $323.41 | $328.89 | 5.7M |
| 2026-03-30 | $325.72 | $327.99 | $322.58 | $323.50 | 4.1M |
| 2026-03-27 | $327.50 | $327.54 | $320.74 | $321.65 | 4.0M |
| 2026-03-26 | $331.44 | $334.12 | $326.59 | $328.43 | 3.4M |
| 2026-03-25 | $335.00 | $337.19 | $326.99 | $332.51 | 4.4M |
| 2026-03-24 | $325.90 | $332.52 | $323.02 | $330.91 | 4.6M |
| 2026-03-23 | $331.99 | $334.72 | $328.21 | $330.90 | 5.8M |
| 2026-03-20 | $327.75 | $330.23 | $320.26 | $320.75 | 9.7M |
| 2026-03-19 | $328.96 | $330.23 | $324.63 | $328.21 | 3.8M |
| 2026-03-18 | $338.60 | $339.80 | $330.14 | $330.93 | 3.6M |
| 2026-03-17 | $344.89 | $346.78 | $340.94 | $341.43 | 3.1M |
| 2026-03-16 | $342.44 | $345.24 | $340.65 | $342.58 | 3.2M |
| 2026-03-13 | $341.69 | $343.42 | $338.03 | $339.03 | 2.5M |
| 2026-03-12 | $346.04 | $348.67 | $338.70 | $338.93 | 3.9M |
| 2026-03-11 | $355.46 | $356.32 | $349.11 | $350.84 | 3.2M |
| 2026-03-10 | $353.04 | $361.64 | $351.02 | $357.15 | 4.0M |
| 2026-03-09 | $355.60 | $356.49 | $345.64 | $353.56 | 4.2M |
| 2026-03-06 | $357.54 | $359.45 | $353.22 | $357.92 | 4.2M |
| 2026-03-05 | $366.12 | $366.98 | $359.20 | $361.68 | 4.8M |
| 2026-03-04 | $366.20 | $369.57 | $361.51 | $369.11 | 4.3M |
| 2026-03-03 | $363.73 | $368.78 | $360.12 | $366.92 | 4.0M |
| 2026-03-02 | $375.00 | $375.11 | $369.00 | $370.81 | 4.5M |
| 2026-02-27 | $373.86 | $382.19 | $372.34 | $380.72 | 4.8M |
| 2026-02-26 | $378.40 | $381.48 | $374.94 | $375.09 | 2.9M |
| 2026-02-25 | $381.07 | $381.44 | $371.37 | $375.57 | 5.0M |
| 2026-02-24 | $389.11 | $394.35 | $382.21 | $384.48 | 5.7M |
| 2026-02-23 | $380.99 | $384.14 | $369.58 | $376.99 | 5.5M |
| 2026-02-20 | $377.45 | $384.82 | $375.95 | $382.25 | 4.0M |
| 2026-02-19 | $383.74 | $383.74 | $377.39 | $378.58 | 2.9M |
| 2026-02-18 | $382.75 | $385.12 | $379.54 | $383.52 | 3.0M |
| 2026-02-17 | $392.23 | $394.00 | $380.50 | $383.04 | 3.5M |
| 2026-02-13 | $390.20 | $394.00 | $387.10 | $391.05 | 2.9M |
| 2026-02-12 | $393.55 | $397.63 | $389.00 | $390.22 | 3.7M |
| 2026-02-11 | $385.00 | $391.42 | $382.08 | $390.68 | 3.2M |
| 2026-02-10 | $383.81 | $391.74 | $381.94 | $389.68 | 3.2M |
| 2026-02-09 | $384.36 | $385.78 | $378.20 | $381.00 | 3.6M |
| 2026-02-06 | $381.34 | $386.37 | $379.10 | $385.15 | 4.7M |
| 2026-02-05 | $386.68 | $387.00 | $380.83 | $382.37 | 3.8M |
| 2026-02-04 | $384.59 | $390.53 | $384.36 | $387.20 | 5.6M |
| 2026-02-03 | $377.29 | $391.78 | $377.00 | $381.10 | 5.7M |
| 2026-02-02 | $374.24 | $379.65 | $368.24 | $378.12 | 4.8M |
| 2026-01-30 | $372.41 | $375.12 | $368.55 | $374.59 | 3.8M |
| 2026-01-29 | $374.90 | $377.09 | $370.15 | $371.81 | 4.7M |
| 2026-01-28 | $380.21 | $381.00 | $373.65 | $375.30 | 3.4M |
| 2026-01-27 | $384.95 | $386.50 | $378.27 | $380.36 | 3.5M |
| 2026-01-26 | $385.00 | $387.42 | $381.95 | $386.53 | 4.0M |
| 2026-01-23 | $381.50 | $384.37 | $379.21 | $383.77 | 3.1M |
| 2026-01-22 | $386.45 | $390.60 | $380.53 | $381.03 | 4.8M |
| 2026-01-21 | $375.80 | $385.92 | $374.68 | $384.64 | 5.2M |
| 2026-01-20 | $372.24 | $377.34 | $371.30 | $375.11 | 5.4M |
| 2026-01-16 | $379.25 | $382.77 | $377.51 | $380.17 | 3.7M |
| 2026-01-15 | $376.02 | $380.18 | $374.46 | $379.16 | 3.0M |
| 2026-01-14 | $376.69 | $380.09 | $373.97 | $375.95 | 5.0M |
| 2026-01-13 | $375.87 | $380.18 | $370.82 | $379.74 | 4.8M |
| 2026-01-12 | $374.64 | $376.42 | $369.25 | $374.94 | 5.9M |
| 2026-01-09 | $363.50 | $375.49 | $361.31 | $374.64 | 7.1M |
| 2026-01-08 | $345.31 | $363.24 | $344.10 | $359.56 | 5.2M |
| 2026-01-07 | $353.34 | $358.50 | $349.03 | $349.06 | 4.4M |
| 2026-01-06 | $341.50 | $350.68 | $337.71 | $349.29 | 4.7M |
| 2026-01-05 | $342.70 | $347.35 | $341.25 | $344.09 | 4.7M |
| 2026-01-02 | $343.43 | $348.49 | $340.92 | $345.82 | 3.8M |
| 2025-12-31 | $345.50 | $346.71 | $343.97 | $344.10 | 2.3M |
| 2025-12-30 | $346.03 | $346.98 | $343.72 | $346.35 | 2.4M |
| 2025-12-29 | $350.00 | $350.32 | $344.75 | $347.45 | 3.8M |
| 2025-12-26 | $346.99 | $350.05 | $346.57 | $349.78 | 1.8M |
| 2025-12-24 | $344.34 | $348.26 | $343.90 | $347.34 | 1.4M |
| 2025-12-23 | $344.00 | $347.50 | $341.94 | $344.97 | 3.9M |
| 2025-12-22 | $345.31 | $347.90 | $343.70 | $346.39 | 3.5M |
| 2025-12-19 | $354.11 | $354.11 | $344.92 | $345.00 | 12.8M |
| 2025-12-18 | $363.54 | $366.30 | $354.56 | $354.99 | 4.8M |
| 2025-12-17 | $351.97 | $357.50 | $350.98 | $356.75 | 3.9M |
| 2025-12-16 | $356.90 | $358.74 | $351.81 | $352.68 | 3.5M |
| 2025-12-15 | $359.39 | $362.67 | $355.62 | $356.99 | 4.4M |
| 2025-12-12 | $359.26 | $360.76 | $356.05 | $359.65 | 3.9M |
| 2025-12-11 | $356.00 | $362.72 | $353.94 | $357.46 | 6.6M |
| 2025-12-10 | $344.10 | $352.02 | $344.00 | $351.13 | 6.3M |
| 2025-12-09 | $347.76 | $356.67 | $344.96 | $345.27 | 5.1M |
| 2025-12-08 | $351.95 | $352.09 | $345.70 | $349.91 | 7.3M |
| 2025-12-05 | $350.65 | $355.62 | $349.53 | $354.61 | 6.0M |
| 2025-12-04 | $356.29 | $357.51 | $350.00 | $351.17 | 4.0M |
| 2025-12-03 | $354.50 | $360.47 | $353.75 | $357.91 | 4.2M |