MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HD — Home Depot, Inc.
NYSEHome Depot, Inc.
$282.85
+0.39(+0.14%)
- O
- 286.56
- H
- 287.70
- L
- 280.89
- V
- 4.69M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$282.85
Period Return-20.2%
Period High$426.75
Period Low$277.15
Avg Daily Volume4.05M
Total Trading Days365
HD — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $286.56 | $287.70 | $280.89 | $282.85 | +$0.39 | +0.14% | 4,687,267 | $283.62 | $280.89 $287.70 |
| Oct 1, 2026 | $283.11 | $283.85 | $277.15 | $282.46 | $-2.03 | -0.71% | 7,780,842 | $280.71 | $277.15 $283.85 |
| Sep 30, 2026 | $290.40 | $290.54 | $284.01 | $284.49 | $-3.55 | -1.23% | 5,775,364 | $285.52 | $284.01 $290.54 |
| Sep 29, 2026 | $290.91 | $291.83 | $287.34 | $288.04 | $-1.85 | -0.64% | 6,012,040 | $288.87 | $287.34 $291.83 |
| Sep 28, 2026 | $290.27 | $293.91 | $289.31 | $289.89 | $-3.31 | -1.13% | 5,415,580 | $290.94 | $289.31 $293.91 |
| Sep 25, 2026 | $292.69 | $297.14 | $291.40 | $293.20 | +$1.02 | +0.35% | 5,971,273 | $293.64 | $291.40 $297.14 |
| Sep 24, 2026 | $296.00 | $299.10 | $291.07 | $292.18 | $-4.54 | -1.53% | 7,058,957 | $292.77 | $291.07 $299.10 |
| Sep 23, 2026 | $303.43 | $304.13 | $296.67 | $296.72 | $-8.63 | -2.83% | 4,689,632 | $298.60 | $296.67 $304.13 |
| Sep 22, 2026 | $302.09 | $306.31 | $300.18 | $305.35 | +$8.15 | +2.74% | 5,458,306 | $303.38 | $300.18 $306.31 |
| Sep 21, 2026 | $301.00 | $301.74 | $295.39 | $297.20 | $-2.78 | -0.93% | 5,434,331 | $297.83 | $295.39 $301.74 |
| Sep 18, 2026 | $298.68 | $302.25 | $298.25 | $299.98 | $-2.53 | -0.84% | 8,200,400 | $299.90 | $298.25 $302.25 |
| Sep 17, 2026 | $307.01 | $310.40 | $302.50 | $302.51 | +$0.04 | +0.01% | 4,157,661 | $304.06 | $302.50 $310.40 |
| Sep 16, 2026 | $307.49 | $308.80 | $302.47 | $302.47 | $-3.01 | -0.99% | 3,724,828 | $304.94 | $302.47 $308.80 |
| Sep 15, 2026 | $310.60 | $311.13 | $304.32 | $305.48 | $-5.39 | -1.73% | 4,463,705 | $306.08 | $304.32 $311.13 |
| Sep 14, 2026 | $307.17 | $312.67 | $306.50 | $310.87 | +$2.13 | +0.69% | 4,240,169 | $310.86 | $306.50 $312.67 |
| Sep 11, 2026 | $309.09 | $311.21 | $307.90 | $308.74 | +$3.05 | +1.00% | 3,762,549 | $309.03 | $307.90 $311.21 |
| Sep 10, 2026 | $308.13 | $308.28 | $304.30 | $305.69 | $-4.76 | -1.53% | 4,493,766 | $306.07 | $304.30 $308.28 |
| Sep 9, 2026 | $310.47 | $313.39 | $309.84 | $310.45 | $-3.25 | -1.04% | 3,612,376 | $311.05 | $309.84 $313.39 |
| Sep 8, 2026 | $320.73 | $321.50 | $313.24 | $313.70 | $-7.35 | -2.29% | 5,660,092 | $315.03 | $313.24 $321.50 |
| Sep 4, 2026 | $316.70 | $321.80 | $316.10 | $321.05 | +$2.98 | +0.94% | 2,262,388 | $320.23 | $316.10 $321.80 |
| Sep 3, 2026 | $318.21 | $320.44 | $315.21 | $318.07 | $-0.44 | -0.14% | 3,378,120 | $318.07 | $315.21 $320.44 |
| Sep 2, 2026 | $321.50 | $322.17 | $317.71 | $318.51 | $-1.26 | -0.39% | 3,493,570 | $319.32 | $317.71 $322.17 |
| Sep 1, 2026 | $326.01 | $326.83 | $318.80 | $319.77 | $-8.06 | -2.46% | 3,292,567 | $320.99 | $318.80 $326.83 |
| Aug 31, 2026 | $328.24 | $329.25 | $325.75 | $327.83 | $-2.36 | -0.71% | 3,872,652 | $327.91 | $325.75 $329.25 |
| Aug 28, 2026 | $330.50 | $331.61 | $327.50 | $330.19 | +$1.58 | +0.48% | 3,136,576 | $329.62 | $327.50 $331.61 |
| Aug 27, 2026 | $330.57 | $332.01 | $327.88 | $328.61 | $-6.24 | -1.86% | 3,621,250 | $329.19 | $327.88 $332.01 |
| Aug 26, 2026 | $339.43 | $339.44 | $334.51 | $334.85 | $-3.03 | -0.90% | 4,260,474 | $335.36 | $334.51 $339.44 |
| Aug 25, 2026 | $339.37 | $339.49 | $333.70 | $337.88 | +$0.45 | +0.13% | 2,528,602 | $337.00 | $333.70 $339.49 |
| Aug 24, 2026 | $335.88 | $342.22 | $335.16 | $337.43 | +$1.82 | +0.54% | 3,299,388 | $337.51 | $335.16 $342.22 |
| Aug 21, 2026 | $336.52 | $338.58 | $333.00 | $335.61 | +$1.12 | +0.33% | 3,422,812 | $336.10 | $333.00 $338.58 |