The Home Depot Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	71.57	71.90	70.99	70.99	70.99	-1.25%	7,352
Feb 5, 2026	72.38	72.38	71.63	71.89	71.89	-0.68%	1,052
Feb 4, 2026	71.01	73.19	71.01	72.38	72.38	1.53%	59,261
Feb 3, 2026	70.98	73.10	70.98	71.29	71.29	0.44%	1,769
Feb 2, 2026	70.76	71.06	70.50	70.98	70.98	2.91%	8,846
Jan 30, 2026	69.50	70.37	68.97	68.97	68.97	-0.33%	230
Jan 29, 2026	69.77	69.77	68.77	69.20	69.20	-0.82%	3,471
Jan 28, 2026	70.34	70.74	69.77	69.77	69.77	-1.20%	199
Jan 27, 2026	72.10	72.10	70.48	70.62	70.62	-3.09%	3,437
Jan 26, 2026	72.51	73.00	72.03	72.87	72.87	0.50%	475
Jan 23, 2026	72.77	72.77	71.69	72.51	72.51	0.65%	1,129
Jan 22, 2026	73.67	73.67	71.96	72.04	72.04	-1.23%	57
Jan 21, 2026	71.74	73.15	71.74	72.94	72.94	1.67%	594
Jan 20, 2026	71.60	72.17	71.60	71.74	71.74	-0.60%	2,700
Jan 19, 2026	73.45	73.45	72.17	72.17	72.17	-1.14%	257
Jan 16, 2026	72.73	73.10	72.73	73.00	73.00	0.37%	294
Jan 15, 2026	72.04	72.73	72.04	72.73	72.73	0.73%	12,967
Jan 14, 2026	72.12	72.84	71.90	72.20	72.20	0.53%	1,656
Jan 13, 2026	72.10	72.10	71.75	71.82	71.82	0.10%	129
Jan 12, 2026	71.72	72.10	71.30	71.75	71.75	4.67%	20,404
Jan 9, 2026	70.14	71.55	68.55	68.55	68.55	-1.28%	540
Jan 8, 2026	67.22	69.51	66.34	69.44	69.44	3.30%	1,073
Jan 7, 2026	68.70	68.70	67.20	67.22	67.22	-0.04%	277
Jan 6, 2026	66.36	67.25	65.10	67.25	67.25	1.34%	1,014
Jan 5, 2026	67.06	67.12	66.34	66.36	66.36	0.03%	354
Jan 2, 2026	66.79	67.33	66.34	66.34	66.34	-2.40%	16,448
Dec 30, 2025	67.80	67.97	67.80	67.97	67.97	-1.32%	232
Dec 29, 2025	70.68	70.68	68.75	68.88	68.88	-1.57%	67
Dec 26, 2025	69.01	69.98	68.94	69.98	69.98	2.58%	17,930
Dec 23, 2025	68.24	68.32	67.90	68.22	68.22	-1.59%	1,784
Dec 22, 2025	68.70	69.32	68.70	69.32	69.32	0.92%	13,932
Dec 19, 2025	69.36	69.36	68.18	68.69	68.69	-6.19%	723
Dec 18, 2025	71.00	73.22	69.86	73.22	73.22	4.39%	4,265
Dec 17, 2025	67.26	70.28	67.26	70.14	70.14	2.19%	9,078
Dec 16, 2025	69.05	69.05	68.64	68.64	68.64	-0.65%	2,719
Dec 15, 2025	67.00	69.60	67.00	69.09	69.09	0.58%	1,428
Dec 12, 2025	69.37	69.37	68.69	68.69	68.69	-0.49%	2,011
Dec 11, 2025	68.53	69.89	68.53	69.03	69.03	0.79%	2,480
Dec 10, 2025	67.06	68.49	67.06	68.49	68.49	2.13%	1,117
Dec 9, 2025	66.71	67.70	66.71	67.06	67.06	-0.53%	123
Dec 8, 2025	68.31	68.31	67.42	67.42	67.42	-1.72%	5,311
Dec 5, 2025	66.70	69.05	66.70	68.60	68.60	3.41%	335
Dec 4, 2025	67.45	67.46	66.30	66.34	66.34	-2.78%	4,426
Dec 3, 2025	67.50	68.24	66.12	68.24	68.24	2.16%	2,034
Dec 2, 2025	67.92	67.92	66.79	66.80	66.51	-2.35%	41
Dec 1, 2025	67.69	69.03	67.66	68.41	68.11	1.06%	177
Nov 28, 2025	68.25	68.25	67.69	67.69	67.39	0.76%	45
Nov 27, 2025	67.76	67.76	67.18	67.18	66.88	-0.86%	131
Nov 26, 2025	67.58	68.25	67.57	67.76	67.46	0.58%	14,015
Nov 25, 2025	65.17	67.37	64.68	67.37	67.07	3.38%	256