The Home Depot, Inc. (HD)
NYSE: HD · Real-Time Price · USD
321.15
-8.41 (-2.55%)
Apr 2, 2026, 11:59 AM EDT - Market open
The Home Depot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 323.60 | 326.30 | 318.66 | 321.72 | - | -2.38% | 1,507,537 |
| 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 |