The Home Depot, Inc. (HD)
NYSE: HD · Real-Time Price · USD
354.68
-7.00 (-1.94%)
Mar 6, 2026, 10:07 AM EST - Market open
The Home Depot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 355.20 | 356.27 | 354.29 | 354.92 | - | -1.87% | 158,182 |
| Mar 5, 2026 | 366.12 | 366.98 | 359.20 | 361.68 | 361.68 | -2.01% | 4,272,017 |
| Mar 4, 2026 | 366.20 | 369.57 | 361.52 | 369.11 | 369.11 | 0.60% | 4,236,038 |
| Mar 3, 2026 | 363.73 | 368.78 | 360.12 | 366.92 | 366.92 | -1.05% | 3,792,547 |
| Mar 2, 2026 | 375.00 | 375.11 | 369.00 | 370.81 | 370.81 | -2.60% | 4,487,870 |
| Feb 27, 2026 | 373.86 | 382.19 | 372.34 | 380.72 | 380.72 | 1.50% | 4,653,933 |
| Feb 26, 2026 | 378.40 | 381.48 | 374.94 | 375.09 | 375.09 | -0.13% | 2,866,064 |
| Feb 25, 2026 | 381.07 | 381.44 | 371.37 | 375.57 | 375.57 | -2.32% | 4,944,108 |
| Feb 24, 2026 | 389.11 | 394.35 | 382.21 | 384.48 | 384.48 | 1.99% | 5,634,902 |
| Feb 23, 2026 | 380.99 | 384.14 | 369.58 | 376.99 | 376.99 | -1.38% | 5,364,371 |
| Feb 20, 2026 | 377.45 | 384.82 | 375.95 | 382.25 | 382.25 | 0.97% | 3,980,041 |
| Feb 19, 2026 | 383.74 | 383.74 | 377.39 | 378.58 | 378.58 | -1.29% | 2,924,477 |
| Feb 18, 2026 | 382.75 | 385.12 | 379.54 | 383.52 | 383.52 | 0.13% | 2,777,401 |
| Feb 17, 2026 | 392.23 | 394.00 | 380.50 | 383.04 | 383.04 | -2.05% | 3,215,468 |
| Feb 13, 2026 | 390.20 | 394.00 | 387.10 | 391.05 | 391.05 | 0.21% | 2,813,990 |
| Feb 12, 2026 | 393.55 | 397.63 | 389.00 | 390.22 | 390.22 | -0.12% | 3,682,479 |
| Feb 11, 2026 | 385.00 | 391.42 | 382.08 | 390.68 | 390.68 | 0.26% | 3,203,785 |
| Feb 10, 2026 | 383.81 | 391.74 | 381.94 | 389.68 | 389.68 | 2.28% | 3,157,051 |
| Feb 9, 2026 | 384.36 | 385.78 | 378.20 | 381.00 | 381.00 | -1.08% | 3,619,268 |
| Feb 6, 2026 | 381.34 | 386.37 | 379.10 | 385.15 | 385.15 | 0.73% | 4,370,063 |
| Feb 5, 2026 | 386.68 | 387.00 | 380.83 | 382.37 | 382.37 | -1.25% | 3,632,226 |
| Feb 4, 2026 | 384.59 | 390.53 | 384.36 | 387.20 | 387.20 | 1.60% | 5,448,356 |
| Feb 3, 2026 | 377.29 | 391.78 | 377.00 | 381.10 | 381.10 | 0.79% | 5,607,877 |
| Feb 2, 2026 | 374.24 | 379.65 | 368.24 | 378.12 | 378.12 | 0.94% | 4,726,955 |
| Jan 30, 2026 | 372.41 | 375.12 | 368.55 | 374.59 | 374.59 | 0.75% | 3,722,926 |
| Jan 29, 2026 | 374.90 | 377.09 | 370.15 | 371.81 | 371.81 | -0.93% | 4,727,725 |
| Jan 28, 2026 | 380.21 | 381.00 | 373.65 | 375.30 | 375.30 | -1.33% | 3,328,111 |
| Jan 27, 2026 | 384.95 | 386.50 | 378.27 | 380.36 | 380.36 | -1.60% | 3,422,909 |
| Jan 26, 2026 | 385.00 | 387.42 | 381.95 | 386.53 | 386.53 | 0.72% | 3,895,776 |
| Jan 23, 2026 | 381.50 | 384.38 | 379.21 | 383.77 | 383.77 | 0.72% | 3,040,763 |
| Jan 22, 2026 | 386.45 | 390.60 | 380.53 | 381.03 | 381.03 | -0.94% | 4,784,341 |
| Jan 21, 2026 | 375.80 | 385.92 | 374.68 | 384.64 | 384.64 | 2.54% | 5,010,823 |
| Jan 20, 2026 | 372.24 | 377.34 | 371.30 | 375.11 | 375.11 | -1.33% | 5,346,625 |
| Jan 16, 2026 | 379.25 | 382.77 | 377.51 | 380.17 | 380.17 | 0.27% | 3,662,802 |
| Jan 15, 2026 | 376.02 | 380.18 | 374.46 | 379.16 | 379.16 | 0.85% | 2,839,960 |
| Jan 14, 2026 | 376.69 | 380.09 | 373.97 | 375.95 | 375.95 | -1.00% | 4,814,890 |
| Jan 13, 2026 | 375.87 | 380.18 | 370.82 | 379.74 | 379.74 | 1.28% | 4,711,676 |
| Jan 12, 2026 | 374.64 | 376.42 | 369.25 | 374.94 | 374.94 | 0.08% | 5,624,624 |
| Jan 9, 2026 | 363.50 | 375.49 | 361.31 | 374.64 | 374.64 | 4.19% | 6,994,459 |
| Jan 8, 2026 | 345.31 | 363.24 | 344.10 | 359.56 | 359.56 | 3.01% | 4,935,365 |
| Jan 7, 2026 | 353.34 | 358.50 | 349.03 | 349.06 | 349.06 | -0.07% | 4,345,128 |
| Jan 6, 2026 | 341.50 | 350.68 | 337.71 | 349.29 | 349.29 | 1.51% | 4,440,038 |
| Jan 5, 2026 | 342.70 | 347.35 | 341.25 | 344.09 | 344.09 | -0.50% | 4,559,987 |
| Jan 2, 2026 | 343.43 | 348.49 | 340.92 | 345.82 | 345.82 | 0.50% | 3,754,911 |
| Dec 31, 2025 | 345.50 | 346.71 | 343.97 | 344.10 | 344.10 | -0.65% | 2,292,263 |
| Dec 30, 2025 | 346.03 | 346.98 | 343.72 | 346.35 | 346.35 | -0.32% | 2,381,933 |
| Dec 29, 2025 | 350.00 | 350.32 | 344.75 | 347.45 | 347.45 | -0.67% | 3,614,420 |
| Dec 26, 2025 | 346.99 | 350.05 | 346.57 | 349.78 | 349.78 | 0.70% | 1,685,554 |
| Dec 24, 2025 | 344.34 | 348.26 | 343.90 | 347.34 | 347.34 | 0.69% | 1,332,276 |
| Dec 23, 2025 | 344.00 | 347.50 | 341.94 | 344.97 | 344.97 | -0.41% | 3,852,251 |
| Dec 22, 2025 | 345.31 | 347.90 | 343.70 | 346.39 | 346.39 | 0.40% | 3,441,401 |
| Dec 19, 2025 | 354.11 | 354.11 | 344.92 | 345.00 | 345.00 | -2.81% | 11,719,826 |
| Dec 18, 2025 | 363.54 | 366.30 | 354.56 | 354.99 | 354.99 | -0.49% | 4,804,494 |
| Dec 17, 2025 | 351.97 | 357.50 | 350.98 | 356.75 | 356.75 | 1.15% | 3,313,961 |
| Dec 16, 2025 | 356.90 | 358.74 | 351.81 | 352.68 | 352.68 | -1.21% | 3,328,253 |
| Dec 15, 2025 | 359.39 | 362.67 | 355.62 | 356.99 | 356.99 | -0.74% | 3,952,048 |
| Dec 12, 2025 | 359.26 | 360.76 | 356.05 | 359.65 | 359.65 | 0.61% | 3,672,957 |
| Dec 11, 2025 | 356.00 | 362.72 | 353.94 | 357.46 | 357.46 | 1.80% | 6,036,510 |
| Dec 10, 2025 | 344.10 | 352.02 | 344.00 | 351.13 | 351.13 | 1.70% | 6,218,347 |
| Dec 9, 2025 | 347.76 | 356.67 | 344.96 | 345.27 | 345.27 | -1.33% | 4,850,717 |
| Dec 8, 2025 | 351.95 | 352.09 | 345.70 | 349.91 | 349.91 | -1.33% | 6,981,471 |
| Dec 5, 2025 | 350.65 | 355.62 | 349.53 | 354.61 | 354.61 | 0.98% | 5,666,973 |
| Dec 4, 2025 | 356.29 | 357.51 | 350.00 | 351.17 | 351.17 | -1.88% | 3,985,635 |
| Dec 3, 2025 | 354.50 | 360.47 | 353.75 | 357.91 | 355.61 | 1.10% | 4,164,195 |
| Dec 2, 2025 | 356.83 | 357.50 | 351.30 | 354.03 | 351.75 | -0.92% | 3,965,584 |
| Dec 1, 2025 | 354.05 | 362.29 | 352.88 | 357.33 | 355.03 | 0.11% | 5,107,050 |
| Nov 28, 2025 | 354.93 | 357.83 | 353.50 | 356.92 | 354.63 | 0.41% | 2,119,563 |
| Nov 26, 2025 | 350.26 | 357.33 | 349.00 | 355.47 | 353.19 | 1.25% | 4,517,336 |
| Nov 25, 2025 | 339.00 | 353.00 | 338.85 | 351.07 | 348.81 | 4.31% | 6,316,629 |
| Nov 24, 2025 | 342.20 | 343.71 | 336.55 | 336.58 | 334.42 | -1.96% | 6,132,934 |
| Nov 21, 2025 | 334.57 | 346.92 | 333.00 | 343.32 | 341.11 | 3.29% | 7,441,277 |
| Nov 20, 2025 | 336.36 | 338.90 | 332.13 | 332.38 | 330.24 | -0.63% | 4,025,333 |
| Nov 19, 2025 | 340.97 | 341.75 | 331.37 | 334.50 | 332.35 | -0.59% | 7,595,034 |
| Nov 18, 2025 | 339.98 | 348.80 | 336.01 | 336.48 | 334.32 | -6.02% | 10,168,537 |
| Nov 17, 2025 | 361.13 | 363.78 | 356.10 | 358.03 | 355.73 | -1.19% | 5,127,166 |
| Nov 14, 2025 | 365.91 | 367.33 | 359.80 | 362.36 | 360.03 | -1.55% | 3,413,298 |
| Nov 13, 2025 | 371.66 | 373.52 | 366.62 | 368.07 | 365.70 | -0.82% | 3,035,094 |
| Nov 12, 2025 | 372.06 | 373.56 | 369.01 | 371.13 | 368.75 | -0.83% | 3,376,097 |
| Nov 11, 2025 | 371.99 | 376.00 | 370.91 | 374.24 | 371.84 | 1.03% | 2,407,418 |
| Nov 10, 2025 | 369.79 | 370.66 | 363.45 | 370.43 | 368.05 | -0.18% | 3,257,923 |
| Nov 7, 2025 | 368.99 | 373.65 | 367.57 | 371.11 | 368.73 | 0.55% | 2,766,351 |
| Nov 6, 2025 | 371.82 | 372.66 | 367.55 | 369.07 | 366.70 | -1.28% | 3,622,112 |
| Nov 5, 2025 | 382.79 | 383.42 | 370.53 | 373.84 | 371.44 | -2.41% | 4,763,043 |
| Nov 4, 2025 | 377.35 | 383.68 | 376.75 | 383.08 | 380.62 | 1.25% | 2,589,981 |
| Nov 3, 2025 | 377.01 | 378.48 | 373.68 | 378.35 | 375.92 | -0.33% | 2,897,752 |
| Oct 31, 2025 | 376.96 | 380.94 | 375.01 | 379.59 | 377.15 | 0.01% | 2,643,518 |
| Oct 30, 2025 | 377.71 | 384.70 | 376.11 | 379.55 | 377.11 | 0.40% | 2,384,331 |
| Oct 29, 2025 | 383.00 | 385.00 | 375.20 | 378.04 | 375.61 | -2.00% | 3,852,340 |
| Oct 28, 2025 | 384.42 | 390.01 | 382.83 | 385.75 | 383.27 | 0.12% | 2,372,830 |
| Oct 27, 2025 | 387.70 | 389.29 | 382.90 | 385.27 | 382.79 | -0.36% | 3,065,796 |
| Oct 24, 2025 | 389.70 | 389.70 | 385.67 | 386.68 | 384.20 | 0.43% | 2,426,795 |
| Oct 23, 2025 | 387.13 | 388.72 | 381.30 | 385.03 | 382.56 | -1.01% | 2,767,253 |
| Oct 22, 2025 | 391.25 | 393.05 | 388.17 | 388.97 | 386.47 | -0.49% | 2,857,031 |
| Oct 21, 2025 | 387.56 | 393.63 | 385.86 | 390.90 | 388.39 | 0.52% | 2,306,895 |
| Oct 20, 2025 | 391.41 | 393.18 | 388.09 | 388.89 | 386.39 | -0.77% | 2,761,142 |
| Oct 17, 2025 | 388.50 | 393.11 | 387.20 | 391.90 | 389.38 | 1.16% | 2,657,712 |
| Oct 16, 2025 | 389.66 | 390.00 | 383.97 | 387.39 | 384.90 | -0.23% | 2,783,672 |
| Oct 15, 2025 | 389.23 | 394.37 | 386.73 | 388.30 | 385.80 | 0.15% | 3,690,284 |
| Oct 14, 2025 | 378.87 | 388.89 | 378.01 | 387.72 | 385.23 | 2.20% | 4,399,862 |
| Oct 13, 2025 | 379.07 | 382.31 | 377.19 | 379.37 | 376.93 | 0.96% | 2,925,910 |