HD - HOME DEPOT, INC.
310.46
-0.940 -0.303%
Share volume: 4,205,836
Last Updated: 05-12-2026
Retail/Retail – Lumber & Other Building Materials:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$311.40
-0.94
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $313.23 | $313.23 | $314.78 | $314.78 | $309.11 | $309.11 | $310.46 | $310.46 | 4,205,836 | $4,205,836.00 |
| 05-11-2026 | $316.50 | $316.50 | $317.12 | $317.12 | $309.71 | $309.71 | $311.40 | $311.40 | 4,335,726 | $4,335,726.00 |
| 05-08-2026 | $322.68 | $322.68 | $324.00 | $324.00 | $316.80 | $316.80 | $317.45 | $317.45 | 4,995,471 | $4,995,471.00 |
| 05-07-2026 | $325.01 | $325.01 | $327.49 | $327.49 | $322.43 | $322.43 | $322.64 | $322.64 | 4,411,673 | $4,411,673.00 |
| 05-06-2026 | $321.96 | $321.96 | $325.24 | $325.24 | $319.35 | $319.35 | $323.05 | $323.05 | 5,455,949 | $5,455,949.00 |
| 05-05-2026 | $313.41 | $313.41 | $317.63 | $317.63 | $310.40 | $310.40 | $315.42 | $315.42 | 6,391,353 | $6,391,353.00 |
| 05-04-2026 | $322.08 | $322.08 | $322.08 | $322.08 | $312.26 | $312.26 | $312.42 | $312.42 | 6,396,070 | $6,396,070.00 |
| 05-01-2026 | $330.10 | $330.10 | $330.52 | $330.52 | $323.36 | $323.36 | $323.88 | $323.88 | 3,865,293 | $3,865,293.00 |
| 04-30-2026 | $322.24 | $322.24 | $330.12 | $330.12 | $322.24 | $322.24 | $328.80 | $328.80 | 4,317,892 | $4,317,892.00 |
| 04-29-2026 | $325.66 | $325.66 | $325.84 | $325.84 | $319.05 | $319.05 | $322.81 | $322.81 | 4,149,966 | $4,149,966.00 |