Skip to main content
logo
The Home Depot, Inc. (HD)
NYSE: HD · Real-Time Price · USD
340.45
-2.85 (-0.83%)
Jul 13, 2026, 10:33 AM EDT - Market open

The Home Depot Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 13, 2026344.00345.11342.36340.68--0.76%450,225
Jul 10, 2026339.55344.40337.90343.30343.301.35%2,688,838
Jul 9, 2026337.76340.73335.61338.73338.730.75%2,754,535
Jul 8, 2026337.99337.99330.66336.21336.21-2.61%4,183,885
Jul 7, 2026355.06355.42344.48345.21345.21-1.55%3,527,006
Jul 6, 2026357.82358.85345.80350.65350.65-2.03%4,423,185
Jul 2, 2026352.84358.19347.65357.90357.902.01%3,098,642
Jul 1, 2026353.98357.12350.84350.84350.84-0.52%3,980,452
Jun 30, 2026350.69353.50347.30352.68352.680.53%4,553,924
Jun 29, 2026348.86351.35345.54350.81350.810.56%5,743,507
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