Skip to main content
The Home Depot, Inc. (HD)
NYSE: HD · Real-Time Price · USD
348.86
+3.86 (1.12%)
At close: Jun 26, 2026, 4:00 PM EDT
348.00
-0.86 (-0.25%)
After-hours: Jun 26, 2026, 7:56 PM EDT

The Home Depot Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026347.90350.50345.85348.86348.861.12%7,495,691
Jun 25, 2026342.25348.64341.82345.00345.000.62%6,930,544
Jun 24, 2026329.12342.96327.71342.86342.865.67%6,339,949
Jun 23, 2026323.87329.02321.70324.45324.45-0.66%4,750,562
Jun 22, 2026330.00331.73326.34326.62326.62-2.29%4,706,800
Jun 18, 2026331.70338.02330.90334.28334.282.08%9,869,543
Jun 17, 2026336.01341.15326.17327.48327.48-2.85%6,052,411
Jun 16, 2026331.91338.27329.75337.09337.092.20%5,110,316
Jun 15, 2026333.76338.00329.54329.82329.820.44%4,630,998
Jun 12, 2026328.50331.02325.29328.39328.390.73%3,562,492
Jun 11, 2026322.29327.03318.55326.01326.012.22%4,639,105
Jun 10, 2026323.27324.00318.80318.92318.92-0.75%4,790,752
Jun 9, 2026311.35322.89310.27321.33321.333.75%4,837,037
Jun 8, 2026308.88313.77307.07309.71309.71-0.34%4,142,134
Jun 5, 2026310.83314.05308.63310.78310.780.27%3,898,834
Jun 4, 2026317.83320.75308.11309.95309.95-0.22%4,457,048
Jun 3, 2026307.94313.52307.12312.97310.640.47%4,264,571
Jun 2, 2026309.98312.20308.57311.52309.200.27%4,309,965
Jun 1, 2026315.13315.89307.69310.69308.38-2.03%4,544,217
May 29, 2026320.48322.10317.00317.14314.78-1.27%6,965,695
May 28, 2026317.45321.88315.16321.21318.821.06%6,820,611
May 27, 2026314.75321.00314.51317.85315.482.35%5,991,337
May 26, 2026315.06316.79308.96310.54308.23-0.81%6,980,568
May 22, 2026314.50314.96311.46313.07310.74-0.23%2,966,858
May 21, 2026306.36313.99304.38313.78311.441.03%4,516,586
May 20, 2026301.06311.01296.67310.58308.272.69%5,810,902
May 19, 2026291.87303.19289.10302.44300.190.88%8,692,499
May 18, 2026299.25303.78297.30299.81297.580.77%6,366,122
May 15, 2026300.31302.93296.88297.51295.30-2.25%6,121,507
May 14, 2026305.06305.98301.42304.35302.080.59%5,072,611
May 13, 2026307.61307.69299.27302.55300.30-2.55%6,307,803
May 12, 2026313.23314.78309.11310.46308.15-0.30%4,225,706
May 11, 2026316.50317.12309.71311.40309.08-1.91%4,335,726
May 8, 2026322.68324.00316.80317.45315.09-1.61%4,995,471
May 7, 2026325.01327.49322.43322.64320.24-0.13%4,411,673
May 6, 2026321.96325.24319.35323.05320.642.42%5,455,949
May 5, 2026313.41317.63310.40315.42313.070.96%6,391,353
May 4, 2026322.08322.08312.26312.42310.09-3.54%6,396,070
May 1, 2026330.10330.52323.36323.88321.47-1.50%3,865,293
Apr 30, 2026322.24330.12322.24328.80326.351.86%4,317,892
Apr 29, 2026325.66325.84319.05322.81320.41-1.90%4,149,966
Apr 28, 2026334.45335.93327.36329.06326.61-0.98%4,279,284
Apr 27, 2026334.48337.38332.14332.30329.83-1.07%3,282,922
Apr 24, 2026337.88340.27334.68335.89333.39-1.26%3,255,912
Apr 23, 2026339.50340.83336.88340.16337.630.19%2,712,437
Apr 22, 2026343.95345.24337.92339.50336.97-1.29%2,855,813
Apr 21, 2026352.93353.55342.97343.92341.36-2.01%3,080,994
Apr 20, 2026348.34351.17343.62350.99348.380.46%3,260,906
Apr 17, 2026342.84352.02342.84349.40346.803.63%4,930,362
Apr 16, 2026339.99341.98336.69337.15334.64-0.52%2,856,722
Apr 15, 2026341.85342.27336.62338.91336.39-1.11%3,365,237
Apr 14, 2026341.00342.76338.34342.71340.160.45%2,882,483
Apr 13, 2026335.54341.44331.93341.16338.621.13%3,741,216
Apr 10, 2026341.04341.23335.81337.34334.83-0.66%3,208,482
Apr 9, 2026331.26340.57328.45339.58337.051.02%3,002,030
Apr 8, 2026333.26338.78332.25336.16333.665.46%4,610,604
Apr 7, 2026323.00324.38315.31318.77316.40-2.41%4,661,614
Apr 6, 2026319.70326.68318.92326.65324.221.56%2,448,288
Apr 2, 2026323.60326.30318.66321.63319.24-2.41%3,732,342
Apr 1, 2026329.37333.09327.81329.56327.110.20%3,386,547
Mar 31, 2026328.49331.44323.41328.89326.441.67%5,749,116
Mar 30, 2026325.72327.99322.58323.50321.090.58%4,066,260
Mar 27, 2026327.50327.54320.74321.65319.26-2.06%3,977,394
Mar 26, 2026331.44334.12326.59328.43325.98-1.23%3,448,446
Mar 25, 2026335.00337.19326.99332.51330.030.48%4,397,793
Mar 24, 2026325.90332.52323.02330.91328.45-4,566,359
Mar 23, 2026331.99334.72328.21330.90328.443.16%5,806,268
Mar 20, 2026327.75330.23320.27320.75318.36-2.27%9,672,177
Mar 19, 2026328.96330.23324.63328.21325.77-0.82%3,845,436
Mar 18, 2026338.60339.80330.14330.93328.47-3.08%3,592,173
Mar 17, 2026344.89346.78340.94341.43338.89-0.34%3,076,205
Mar 16, 2026342.44345.24340.65342.58340.031.05%3,194,835
Mar 13, 2026341.69343.42338.03339.03336.510.03%2,531,908
Mar 12, 2026346.04348.67338.70338.93336.41-2.75%3,893,565
Mar 11, 2026355.46356.32349.11350.84345.92-1.77%3,200,119
Mar 10, 2026353.04361.64351.02357.15352.141.02%3,986,011
Mar 9, 2026355.60356.49345.64353.56348.60-1.22%4,224,458
Mar 6, 2026357.54359.45353.22357.92352.90-1.04%4,167,616
Mar 5, 2026366.12366.98359.20361.68356.60-2.01%4,755,978
Mar 4, 2026366.20369.57361.52369.11363.930.60%4,324,435
Mar 3, 2026363.73368.78360.12366.92361.77-1.05%3,965,089
Mar 2, 2026375.00375.11369.00370.81365.61-2.60%4,537,578
Feb 27, 2026373.86382.19372.34380.72375.381.50%4,819,535
Feb 26, 2026378.40381.48374.94375.09369.83-0.13%2,889,806
Feb 25, 2026381.07381.44371.37375.57370.30-2.32%5,036,873
Feb 24, 2026389.11394.35382.21384.48379.081.99%5,675,810
Feb 23, 2026380.99384.14369.58376.99371.70-1.38%5,495,670
Feb 20, 2026377.45384.82375.95382.25376.880.97%3,984,167
Feb 19, 2026383.74383.74377.39378.58373.27-1.29%2,930,887
Feb 18, 2026382.75385.12379.54383.52378.140.13%2,982,644
Feb 17, 2026392.23394.00380.50383.04377.66-2.05%3,485,285
Feb 13, 2026390.20394.00387.10391.05385.560.21%2,875,923
Feb 12, 2026393.55397.63389.00390.22384.74-0.12%3,702,230
Feb 11, 2026385.00391.42382.08390.68385.200.26%3,229,866
Feb 10, 2026383.81391.74381.94389.68384.212.28%3,160,838
Feb 9, 2026384.36385.78378.20381.00375.65-1.08%3,639,329
Feb 6, 2026381.34386.37379.10385.15379.740.73%4,685,403
Feb 5, 2026386.68387.00380.83382.37377.00-1.25%3,759,703
Feb 4, 2026384.59390.53384.36387.20381.771.60%5,574,739
Feb 3, 2026377.29391.78377.00381.10375.750.79%5,684,407