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 |
|---|---|---|---|---|---|
May 2026 | $330.10 | $330.52 | $323.36 | $323.88 | 3,864,500 |
April 2026 | $329.37 | $353.55 | $315.31 | $328.80 | 71,043,338 |
March 2026 | $372.51 | $372.62 | $320.26 | $328.89 | 94,970,900 |
February 2026 | $371.75 | $394.99 | $365.79 | $378.19 | 78,369,700 |
January 2026 | $341.15 | $388.01 | $335.47 | $372.10 | 90,018,300 |
December 2025 | $349.44 | $363.87 | $339.67 | $341.81 | 100,787,600 |
November 2025 | $372.10 | $378.68 | $327.05 | $352.27 | 85,571,900 |
October 2025 | $399.12 | $399.85 | $369.90 | $374.65 | 68,589,700 |
September 2025 | $396.17 | $421.19 | $395.26 | $399.91 | 79,903,000 |
August 2025 | $360.98 | $406.79 | $358.95 | $399.21 | 74,471,700 |
July 2025 | $357.57 | $373.99 | $345.91 | $360.68 | 72,300,300 |
June 2025 | $356.15 | $366.12 | $339.37 | $359.82 | 74,516,400 |
May 2025 | $351.43 | $380.14 | $348.33 | $359.21 | 68,009,200 |
April 2025 | $355.16 | $363.13 | $318.27 | $351.60 | 82,939,600 |
March 2025 | $384.72 | $384.84 | $336.75 | $357.45 | 84,779,000 |
February 2025 | $393.61 | $405.12 | $366.55 | $384.38 | 64,602,200 |
January 2025 | $380.05 | $413.06 | $368.39 | $399.29 | 63,510,100 |
December 2024 | $415.79 | $422.92 | $371.25 | $377.01 | 65,467,100 |
November 2024 | $380.63 | $423.60 | $368.02 | $415.91 | 74,404,900 |
October 2024 | $389.52 | $406.43 | $375.09 | $379.62 | 70,786,300 |
September 2024 | $354.70 | $390.77 | $344.75 | $390.66 | 62,996,100 |
August 2024 | $354.56 | $362.79 | $325.22 | $355.28 | 77,006,500 |
July 2024 | $329.58 | $360.07 | $317.81 | $352.81 | 67,270,400 |
June 2024 | $319.74 | $342.77 | $310.42 | $329.88 | 71,073,100 |
May 2024 | $316.92 | $333.51 | $308.13 | $320.91 | 81,271,100 |