Home Depot (HD) went public on September 22, 1981, when it opened at a split-adjusted price of $0.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 2026 | $312.78 | $341.15 | $304.83 | $334.28 | 70,590,200 |
May 2026 | $327.64 | $328.06 | $286.95 | $314.78 | 112,679,600 |
April 2026 | $326.92 | $350.92 | $312.96 | $326.35 | 74,021,400 |
March 2026 | $369.74 | $369.84 | $317.88 | $326.44 | 94,970,900 |
February 2026 | $368.99 | $392.05 | $363.07 | $375.38 | 78,369,700 |
January 2026 | $338.61 | $385.12 | $332.97 | $369.33 | 90,018,300 |
December 2025 | $346.84 | $361.16 | $337.14 | $339.27 | 100,787,600 |
November 2025 | $369.33 | $375.86 | $324.62 | $349.65 | 85,571,900 |
October 2025 | $396.15 | $396.88 | $367.14 | $371.86 | 68,589,700 |
September 2025 | $393.23 | $418.06 | $392.32 | $396.94 | 79,903,000 |
August 2025 | $358.29 | $403.76 | $356.28 | $396.24 | 74,471,700 |
July 2025 | $354.90 | $371.21 | $343.33 | $357.99 | 72,300,300 |
June 2025 | $353.50 | $363.39 | $336.84 | $357.14 | 74,516,400 |
May 2025 | $348.81 | $377.31 | $345.73 | $356.54 | 68,009,200 |
April 2025 | $352.52 | $360.43 | $315.90 | $348.98 | 82,939,600 |
March 2025 | $381.86 | $381.97 | $334.24 | $354.79 | 84,779,000 |
February 2025 | $390.68 | $402.11 | $363.82 | $381.52 | 64,602,200 |
January 2025 | $377.22 | $409.99 | $365.65 | $396.32 | 63,510,100 |
December 2024 | $412.69 | $419.77 | $368.49 | $374.20 | 65,467,100 |
November 2024 | $377.80 | $420.45 | $365.28 | $412.81 | 74,404,900 |
October 2024 | $386.62 | $403.41 | $372.30 | $376.80 | 70,786,300 |
September 2024 | $352.06 | $387.86 | $342.18 | $387.75 | 62,996,100 |
August 2024 | $351.92 | $360.09 | $322.80 | $352.63 | 77,006,500 |
July 2024 | $327.12 | $357.39 | $315.44 | $350.18 | 67,270,400 |
June 2024 | $317.36 | $340.22 | $308.11 | $327.43 | 71,073,100 |