The Home Depot, Inc. (HD)
NYSE: HD · Real-Time Price · USD
329.06
-3.24 (-0.98%)
At close: Apr 28, 2026, 4:00 PM EDT
329.15
+0.09 (0.03%)
After-hours: Apr 28, 2026, 7:59 PM EDT
The Home Depot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 334.45 | 335.93 | 327.36 | 329.06 | 329.06 | -0.98% | 4,204,290 |
| Apr 27, 2026 | 334.48 | 337.38 | 332.14 | 332.30 | 332.30 | -1.07% | 3,276,481 |
| Apr 24, 2026 | 337.88 | 340.27 | 334.68 | 335.89 | 335.89 | -1.26% | 3,229,203 |
| Apr 23, 2026 | 339.50 | 340.83 | 336.88 | 340.16 | 340.16 | 0.19% | 2,704,387 |
| Apr 22, 2026 | 343.95 | 345.24 | 337.92 | 339.50 | 339.50 | -1.29% | 2,851,061 |
| Apr 21, 2026 | 352.93 | 353.55 | 342.97 | 343.92 | 343.92 | -2.01% | 3,067,999 |
| Apr 20, 2026 | 348.34 | 351.17 | 343.62 | 350.99 | 350.99 | 0.46% | 3,183,177 |
| Apr 17, 2026 | 342.84 | 352.02 | 342.84 | 349.40 | 349.40 | 3.63% | 4,897,770 |
| Apr 16, 2026 | 339.99 | 341.98 | 336.69 | 337.15 | 337.15 | -0.52% | 2,827,292 |
| Apr 15, 2026 | 341.85 | 342.27 | 336.62 | 338.91 | 338.91 | -1.11% | 3,334,279 |
| Apr 14, 2026 | 341.00 | 342.76 | 338.34 | 342.71 | 342.71 | 0.45% | 2,875,868 |
| Apr 13, 2026 | 335.54 | 341.44 | 331.93 | 341.16 | 341.16 | 1.13% | 3,606,155 |
| Apr 10, 2026 | 341.04 | 341.23 | 335.81 | 337.34 | 337.34 | -0.66% | 3,200,643 |
| Apr 9, 2026 | 331.26 | 340.57 | 328.45 | 339.58 | 339.58 | 1.02% | 2,984,845 |
| Apr 8, 2026 | 333.26 | 338.78 | 332.25 | 336.16 | 336.16 | 5.46% | 4,600,753 |
| Apr 7, 2026 | 323.00 | 324.38 | 315.31 | 318.77 | 318.77 | -2.41% | 4,550,644 |
| Apr 6, 2026 | 319.70 | 326.68 | 318.92 | 326.65 | 326.65 | 1.56% | 2,445,324 |
| Apr 2, 2026 | 323.60 | 326.30 | 318.66 | 321.63 | 321.63 | -2.41% | 3,704,460 |
| Apr 1, 2026 | 329.37 | 333.09 | 327.81 | 329.56 | 329.56 | 0.20% | 3,189,391 |
| Mar 31, 2026 | 328.49 | 331.44 | 323.41 | 328.89 | 328.89 | 1.67% | 5,593,103 |
| Mar 30, 2026 | 325.72 | 327.99 | 322.58 | 323.50 | 323.50 | 0.58% | 4,056,659 |
| Mar 27, 2026 | 327.50 | 327.54 | 320.74 | 321.65 | 321.65 | -2.06% | 3,940,753 |
| Mar 26, 2026 | 331.44 | 334.12 | 326.59 | 328.43 | 328.43 | -1.23% | 3,438,529 |
| Mar 25, 2026 | 335.00 | 337.19 | 326.99 | 332.51 | 332.51 | 0.48% | 4,394,670 |
| Mar 24, 2026 | 325.90 | 332.52 | 323.02 | 330.91 | 330.91 | - | 4,563,220 |
| Mar 23, 2026 | 331.99 | 334.72 | 328.21 | 330.90 | 330.90 | 3.16% | 5,661,783 |
| Mar 20, 2026 | 327.75 | 330.23 | 320.27 | 320.75 | 320.75 | -2.27% | 9,473,770 |
| Mar 19, 2026 | 328.96 | 330.23 | 324.63 | 328.21 | 328.21 | -0.82% | 3,729,902 |
| Mar 18, 2026 | 338.60 | 339.80 | 330.14 | 330.93 | 330.93 | -3.08% | 3,486,024 |
| Mar 17, 2026 | 344.89 | 346.78 | 340.94 | 341.43 | 341.43 | -0.34% | 2,979,524 |
| Mar 16, 2026 | 342.44 | 345.24 | 340.65 | 342.58 | 342.58 | 1.05% | 3,107,382 |
| Mar 13, 2026 | 341.69 | 343.42 | 338.03 | 339.03 | 339.03 | 0.03% | 2,520,010 |
| Mar 12, 2026 | 346.04 | 348.67 | 338.70 | 338.93 | 338.93 | -3.39% | 3,874,184 |
| Mar 11, 2026 | 355.46 | 356.32 | 349.11 | 350.84 | 348.51 | -1.77% | 3,035,586 |
| Mar 10, 2026 | 353.04 | 361.64 | 351.02 | 357.15 | 354.78 | 1.02% | 3,986,011 |
| Mar 9, 2026 | 355.60 | 356.49 | 345.64 | 353.56 | 351.21 | -1.22% | 4,224,458 |
| Mar 6, 2026 | 357.54 | 359.45 | 353.22 | 357.92 | 355.54 | -1.04% | 4,167,616 |
| Mar 5, 2026 | 366.12 | 366.98 | 359.20 | 361.68 | 359.28 | -2.01% | 4,755,978 |
| Mar 4, 2026 | 366.20 | 369.57 | 361.52 | 369.11 | 366.66 | 0.60% | 4,324,435 |
| Mar 3, 2026 | 363.73 | 368.78 | 360.12 | 366.92 | 364.48 | -1.05% | 3,965,089 |
| Mar 2, 2026 | 375.00 | 375.11 | 369.00 | 370.81 | 368.35 | -2.60% | 4,537,578 |
| Feb 27, 2026 | 373.86 | 382.19 | 372.34 | 380.72 | 378.19 | 1.50% | 4,819,535 |
| Feb 26, 2026 | 378.40 | 381.48 | 374.94 | 375.09 | 372.60 | -0.13% | 2,889,806 |
| Feb 25, 2026 | 381.07 | 381.44 | 371.37 | 375.57 | 373.08 | -2.32% | 5,036,873 |
| Feb 24, 2026 | 389.11 | 394.35 | 382.21 | 384.48 | 381.93 | 1.99% | 5,675,810 |
| Feb 23, 2026 | 380.99 | 384.14 | 369.58 | 376.99 | 374.49 | -1.38% | 5,495,670 |
| Feb 20, 2026 | 377.45 | 384.82 | 375.95 | 382.25 | 379.71 | 0.97% | 3,984,167 |
| Feb 19, 2026 | 383.74 | 383.74 | 377.39 | 378.58 | 376.07 | -1.29% | 2,930,887 |
| Feb 18, 2026 | 382.75 | 385.12 | 379.54 | 383.52 | 380.97 | 0.13% | 2,982,644 |
| Feb 17, 2026 | 392.23 | 394.00 | 380.50 | 383.04 | 380.50 | -2.05% | 3,485,285 |
| Feb 13, 2026 | 390.20 | 394.00 | 387.10 | 391.05 | 388.45 | 0.21% | 2,875,923 |
| Feb 12, 2026 | 393.55 | 397.63 | 389.00 | 390.22 | 387.63 | -0.12% | 3,702,230 |
| Feb 11, 2026 | 385.00 | 391.42 | 382.08 | 390.68 | 388.09 | 0.26% | 3,229,866 |
| Feb 10, 2026 | 383.81 | 391.74 | 381.94 | 389.68 | 387.09 | 2.28% | 3,160,838 |
| Feb 9, 2026 | 384.36 | 385.78 | 378.20 | 381.00 | 378.47 | -1.08% | 3,639,329 |
| Feb 6, 2026 | 381.34 | 386.37 | 379.10 | 385.15 | 382.59 | 0.73% | 4,685,403 |
| Feb 5, 2026 | 386.68 | 387.00 | 380.83 | 382.37 | 379.83 | -1.25% | 3,759,703 |
| Feb 4, 2026 | 384.59 | 390.53 | 384.36 | 387.20 | 384.63 | 1.60% | 5,574,739 |
| Feb 3, 2026 | 377.29 | 391.78 | 377.00 | 381.10 | 378.57 | 0.79% | 5,684,407 |
| Feb 2, 2026 | 374.24 | 379.65 | 368.24 | 378.12 | 375.61 | 0.94% | 4,757,439 |
| Jan 30, 2026 | 372.41 | 375.12 | 368.55 | 374.59 | 372.10 | 0.75% | 3,755,790 |
| Jan 29, 2026 | 374.90 | 377.09 | 370.15 | 371.81 | 369.34 | -0.93% | 4,744,524 |
| Jan 28, 2026 | 380.21 | 381.00 | 373.65 | 375.30 | 372.81 | -1.33% | 3,371,493 |
| Jan 27, 2026 | 384.95 | 386.50 | 378.27 | 380.36 | 377.83 | -1.60% | 3,466,090 |
| Jan 26, 2026 | 385.00 | 387.42 | 381.95 | 386.53 | 383.96 | 0.72% | 3,984,977 |
| Jan 23, 2026 | 381.50 | 384.38 | 379.21 | 383.77 | 381.22 | 0.72% | 3,138,301 |
| Jan 22, 2026 | 386.45 | 390.60 | 380.53 | 381.03 | 378.50 | -0.94% | 4,828,094 |
| Jan 21, 2026 | 375.80 | 385.92 | 374.68 | 384.64 | 382.09 | 2.54% | 5,169,763 |
| Jan 20, 2026 | 372.24 | 377.34 | 371.30 | 375.11 | 372.62 | -1.33% | 5,353,732 |
| Jan 16, 2026 | 379.25 | 382.77 | 377.51 | 380.17 | 377.65 | 0.27% | 3,709,005 |
| Jan 15, 2026 | 376.02 | 380.18 | 374.46 | 379.16 | 376.64 | 0.85% | 2,990,132 |
| Jan 14, 2026 | 376.69 | 380.09 | 373.97 | 375.95 | 373.45 | -1.00% | 4,959,895 |
| Jan 13, 2026 | 375.87 | 380.18 | 370.82 | 379.74 | 377.22 | 1.28% | 4,785,799 |
| Jan 12, 2026 | 374.64 | 376.42 | 369.25 | 374.94 | 372.45 | 0.08% | 5,859,777 |
| Jan 9, 2026 | 363.50 | 375.49 | 361.31 | 374.64 | 372.15 | 4.19% | 7,093,463 |
| Jan 8, 2026 | 345.31 | 363.24 | 344.10 | 359.56 | 357.17 | 3.01% | 5,196,488 |
| Jan 7, 2026 | 353.34 | 358.50 | 349.03 | 349.06 | 346.74 | -0.07% | 4,442,707 |
| Jan 6, 2026 | 341.50 | 350.68 | 337.71 | 349.29 | 346.97 | 1.51% | 4,680,348 |
| Jan 5, 2026 | 342.70 | 347.35 | 341.25 | 344.09 | 341.80 | -0.50% | 4,725,346 |
| Jan 2, 2026 | 343.43 | 348.49 | 340.92 | 345.82 | 343.52 | 0.50% | 3,763,403 |
| Dec 31, 2025 | 345.50 | 346.71 | 343.97 | 344.10 | 341.81 | -0.65% | 2,317,891 |
| Dec 30, 2025 | 346.03 | 346.98 | 343.72 | 346.35 | 344.05 | -0.32% | 2,393,017 |
| Dec 29, 2025 | 350.00 | 350.32 | 344.75 | 347.45 | 345.14 | -0.67% | 3,790,318 |
| Dec 26, 2025 | 346.99 | 350.05 | 346.57 | 349.78 | 347.46 | 0.70% | 1,786,872 |
| Dec 24, 2025 | 344.34 | 348.26 | 343.90 | 347.34 | 345.03 | 0.69% | 1,368,553 |
| Dec 23, 2025 | 344.00 | 347.50 | 341.94 | 344.97 | 342.68 | -0.41% | 3,873,404 |
| Dec 22, 2025 | 345.31 | 347.90 | 343.70 | 346.39 | 344.09 | 0.40% | 3,523,731 |
| Dec 19, 2025 | 354.11 | 354.11 | 344.92 | 345.00 | 342.71 | -2.81% | 12,825,633 |
| Dec 18, 2025 | 363.54 | 366.30 | 354.56 | 354.99 | 352.63 | -0.49% | 4,805,210 |
| Dec 17, 2025 | 351.97 | 357.50 | 350.98 | 356.75 | 354.38 | 1.15% | 3,875,570 |
| Dec 16, 2025 | 356.90 | 358.74 | 351.81 | 352.68 | 350.34 | -1.21% | 3,497,183 |
| Dec 15, 2025 | 359.39 | 362.67 | 355.62 | 356.99 | 354.62 | -0.74% | 4,387,449 |
| Dec 12, 2025 | 359.26 | 360.76 | 356.05 | 359.65 | 357.26 | 0.61% | 3,861,179 |
| Dec 11, 2025 | 356.00 | 362.72 | 353.94 | 357.46 | 355.09 | 1.80% | 6,609,845 |
| Dec 10, 2025 | 344.10 | 352.02 | 344.00 | 351.13 | 348.80 | 1.70% | 6,316,138 |
| Dec 9, 2025 | 347.76 | 356.67 | 344.96 | 345.27 | 342.98 | -1.33% | 5,063,062 |
| Dec 8, 2025 | 351.95 | 352.09 | 345.70 | 349.91 | 347.59 | -1.33% | 7,273,025 |
| Dec 5, 2025 | 350.65 | 355.62 | 349.53 | 354.61 | 352.25 | 0.98% | 5,959,500 |
| Dec 4, 2025 | 356.29 | 357.51 | 350.00 | 351.17 | 348.84 | -1.88% | 4,022,768 |
| Dec 3, 2025 | 354.50 | 360.47 | 353.75 | 357.91 | 353.25 | 1.10% | 4,166,715 |