The Home Depot, Inc. (HD)
NYSE: HD · Real-Time Price · USD
327.73
+13.59 (4.33%)
At close: Oct 22, 2026, 4:00 PM EDT
327.14
-0.59 (-0.18%)
After-hours: Oct 22, 2026, 5:22 PM EDT
The Home Depot Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 313.86 | 327.92 | 313.56 | 327.73 | 327.73 | 4.33% | 5,461,408 |
| Oct 21, 2026 | 316.39 | 316.46 | 311.15 | 314.14 | 314.14 | -0.31% | 2,896,366 |
| Oct 20, 2026 | 313.48 | 317.71 | 310.64 | 315.11 | 315.11 | 1.69% | 3,994,564 |
| Oct 19, 2026 | 306.55 | 311.58 | 306.00 | 309.88 | 309.88 | 0.08% | 3,910,153 |
| Oct 16, 2026 | 309.66 | 314.66 | 308.32 | 309.63 | 309.63 | 0.45% | 7,011,228 |
| Oct 15, 2026 | 305.51 | 309.10 | 301.42 | 308.24 | 308.24 | 4.31% | 6,576,046 |
| Oct 14, 2026 | 292.50 | 295.61 | 289.57 | 295.51 | 295.51 | 0.54% | 4,542,995 |
| Oct 13, 2026 | 295.00 | 296.60 | 291.01 | 293.92 | 293.92 | 1.14% | 4,471,967 |
| Oct 12, 2026 | 289.50 | 292.60 | 288.51 | 290.62 | 290.62 | -0.04% | 4,250,051 |
| Oct 9, 2026 | 294.99 | 295.23 | 290.33 | 290.74 | 290.74 | -1.60% | 4,557,904 |
| Oct 8, 2026 | 284.53 | 295.74 | 282.84 | 295.47 | 295.47 | 3.39% | 8,677,815 |
| Oct 7, 2026 | 285.00 | 285.98 | 283.61 | 285.77 | 285.77 | -0.32% | 5,321,352 |
| Oct 6, 2026 | 283.23 | 287.14 | 282.14 | 286.69 | 286.69 | 1.97% | 4,477,049 |
| Oct 5, 2026 | 283.54 | 283.54 | 279.76 | 281.15 | 281.15 | -0.60% | 4,213,173 |
| Oct 2, 2026 | 286.56 | 287.70 | 280.89 | 282.85 | 282.85 | 0.14% | 4,698,223 |
| Oct 1, 2026 | 283.11 | 283.85 | 277.15 | 282.46 | 282.46 | -0.71% | 7,761,153 |
| Sep 30, 2026 | 290.40 | 290.54 | 284.01 | 284.49 | 284.49 | -1.23% | 5,698,000 |
| Sep 29, 2026 | 290.91 | 291.83 | 287.34 | 288.04 | 288.04 | -0.64% | 5,997,936 |
| Sep 28, 2026 | 290.27 | 293.91 | 289.31 | 289.89 | 289.89 | -1.13% | 5,358,683 |
| Sep 25, 2026 | 292.69 | 297.14 | 291.40 | 293.20 | 293.20 | 0.35% | 5,893,881 |
| Sep 24, 2026 | 296.00 | 299.10 | 291.07 | 292.18 | 292.18 | -1.53% | 7,000,424 |
| Sep 23, 2026 | 303.43 | 304.13 | 296.67 | 296.72 | 296.72 | -2.83% | 4,590,280 |
| Sep 22, 2026 | 302.09 | 306.31 | 300.18 | 305.35 | 305.35 | 2.74% | 5,208,143 |
| Sep 21, 2026 | 301.00 | 301.74 | 295.39 | 297.20 | 297.20 | -0.93% | 5,355,128 |
| Sep 18, 2026 | 298.68 | 302.25 | 298.25 | 299.98 | 299.98 | -0.84% | 7,996,962 |
| Sep 17, 2026 | 307.01 | 310.40 | 302.50 | 302.51 | 302.51 | 0.01% | 4,134,811 |
| Sep 16, 2026 | 307.49 | 308.80 | 302.47 | 302.47 | 302.47 | -0.99% | 3,661,539 |
| Sep 15, 2026 | 310.60 | 311.13 | 304.32 | 305.48 | 305.48 | -1.73% | 4,428,120 |
| Sep 14, 2026 | 307.17 | 312.67 | 306.50 | 310.87 | 310.87 | 0.69% | 3,916,232 |
| Sep 11, 2026 | 309.09 | 311.21 | 307.90 | 308.74 | 308.74 | 1.00% | 3,149,606 |
| Sep 10, 2026 | 308.13 | 308.28 | 304.30 | 305.69 | 305.69 | -1.53% | 4,291,339 |
| Sep 9, 2026 | 310.47 | 313.39 | 309.84 | 310.45 | 310.45 | -1.04% | 3,351,583 |
| Sep 8, 2026 | 320.73 | 321.50 | 313.24 | 313.70 | 313.70 | -2.29% | 5,016,797 |
| Sep 4, 2026 | 316.70 | 321.80 | 316.10 | 321.05 | 321.05 | 0.94% | 2,256,039 |
| Sep 3, 2026 | 318.21 | 320.44 | 315.21 | 318.07 | 318.07 | 0.60% | 2,771,048 |
| Sep 2, 2026 | 321.50 | 322.17 | 317.71 | 318.51 | 316.18 | -0.39% | 3,493,561 |
| Sep 1, 2026 | 326.01 | 326.83 | 318.80 | 319.77 | 317.43 | -2.46% | 3,292,566 |
| Aug 31, 2026 | 328.24 | 329.25 | 325.75 | 327.83 | 325.43 | -0.71% | 3,859,187 |
| Aug 28, 2026 | 330.50 | 331.61 | 327.50 | 330.19 | 327.77 | 0.48% | 3,136,575 |
| Aug 27, 2026 | 330.57 | 332.01 | 327.88 | 328.61 | 326.21 | -1.86% | 3,621,250 |
| Aug 26, 2026 | 339.43 | 339.44 | 334.51 | 334.85 | 332.40 | -0.90% | 4,260,473 |
| Aug 25, 2026 | 339.37 | 339.49 | 333.70 | 337.88 | 335.41 | 0.13% | 2,528,601 |
| Aug 24, 2026 | 335.88 | 342.22 | 335.17 | 337.43 | 334.96 | 0.54% | 3,299,387 |
| Aug 21, 2026 | 336.52 | 338.58 | 333.00 | 335.61 | 333.15 | 0.33% | 3,422,812 |
| Aug 20, 2026 | 336.00 | 338.88 | 331.59 | 334.49 | 332.04 | -2.85% | 4,027,662 |
| Aug 19, 2026 | 341.42 | 350.40 | 341.42 | 344.30 | 341.78 | 2.02% | 4,970,955 |
| Aug 18, 2026 | 336.78 | 344.54 | 330.69 | 337.49 | 335.02 | -0.12% | 6,603,394 |
| Aug 17, 2026 | 334.71 | 339.44 | 332.89 | 337.88 | 335.41 | -0.29% | 5,579,984 |
| Aug 14, 2026 | 340.81 | 340.81 | 336.01 | 338.86 | 336.38 | -0.83% | 3,073,077 |
| Aug 13, 2026 | 347.00 | 347.75 | 340.51 | 341.70 | 339.20 | -0.50% | 2,439,939 |