The Home Depot, Inc. (HD)
NYSE: HD · Real-Time Price · USD
372.37
-2.93 (-0.78%)
Jan 29, 2026, 12:08 PM EST - Market open
The Home Depot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 374.90 | 377.09 | 371.17 | 372.65 | - | -0.71% | 1,339,250 |
| 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 |