The Home Depot, Inc. (HD)
NYSE: HD · Real-Time Price · USD
303.98
-6.48 (-2.09%)
May 13, 2026, 10:31 AM EDT - Market open
The Home Depot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 307.61 | 307.69 | 303.91 | 304.73 | - | -1.85% | 398,438 |
| May 12, 2026 | 313.23 | 314.78 | 309.11 | 310.46 | 310.46 | -0.30% | 4,205,574 |
| May 11, 2026 | 316.50 | 317.12 | 309.71 | 311.40 | 311.40 | -1.91% | 4,310,052 |
| May 8, 2026 | 322.68 | 324.00 | 316.80 | 317.45 | 317.45 | -1.61% | 4,968,204 |
| May 7, 2026 | 325.01 | 327.49 | 322.43 | 322.64 | 322.64 | -0.13% | 4,203,090 |
| May 6, 2026 | 321.96 | 325.24 | 319.35 | 323.05 | 323.05 | 2.42% | 5,423,252 |
| May 5, 2026 | 313.41 | 317.63 | 310.40 | 315.42 | 315.42 | 0.96% | 5,926,384 |
| May 4, 2026 | 322.08 | 322.08 | 312.26 | 312.42 | 312.42 | -3.54% | 6,334,826 |
| May 1, 2026 | 330.10 | 330.52 | 323.36 | 323.88 | 323.88 | -1.50% | 3,802,067 |
| Apr 30, 2026 | 322.24 | 330.12 | 322.24 | 328.80 | 328.80 | 1.86% | 4,248,661 |
| Apr 29, 2026 | 325.66 | 325.84 | 319.05 | 322.81 | 322.81 | -1.90% | 4,088,501 |
| Apr 28, 2026 | 334.45 | 335.93 | 327.36 | 329.06 | 329.06 | -0.98% | 4,204,290 |
| Apr 27, 2026 | 334.48 | 337.38 | 332.14 | 332.30 | 332.30 | -1.07% | 3,276,481 |
| Apr 24, 2026 | 337.88 | 340.27 | 334.68 | 335.89 | 335.89 | -1.26% | 3,229,203 |
| Apr 23, 2026 | 339.50 | 340.83 | 336.88 | 340.16 | 340.16 | 0.19% | 2,704,387 |
| Apr 22, 2026 | 343.95 | 345.24 | 337.92 | 339.50 | 339.50 | -1.29% | 2,851,061 |
| Apr 21, 2026 | 352.93 | 353.55 | 342.97 | 343.92 | 343.92 | -2.01% | 3,067,999 |
| Apr 20, 2026 | 348.34 | 351.17 | 343.62 | 350.99 | 350.99 | 0.46% | 3,183,177 |
| Apr 17, 2026 | 342.84 | 352.02 | 342.84 | 349.40 | 349.40 | 3.63% | 4,897,770 |
| Apr 16, 2026 | 339.99 | 341.98 | 336.69 | 337.15 | 337.15 | -0.52% | 2,827,292 |
| Apr 15, 2026 | 341.85 | 342.27 | 336.62 | 338.91 | 338.91 | -1.11% | 3,334,279 |
| Apr 14, 2026 | 341.00 | 342.76 | 338.34 | 342.71 | 342.71 | 0.45% | 2,875,868 |
| Apr 13, 2026 | 335.54 | 341.44 | 331.93 | 341.16 | 341.16 | 1.13% | 3,606,155 |
| Apr 10, 2026 | 341.04 | 341.23 | 335.81 | 337.34 | 337.34 | -0.66% | 3,200,643 |
| Apr 9, 2026 | 331.26 | 340.57 | 328.45 | 339.58 | 339.58 | 1.02% | 2,984,845 |
| Apr 8, 2026 | 333.26 | 338.78 | 332.25 | 336.16 | 336.16 | 5.46% | 4,600,753 |
| Apr 7, 2026 | 323.00 | 324.38 | 315.31 | 318.77 | 318.77 | -2.41% | 4,550,644 |
| Apr 6, 2026 | 319.70 | 326.68 | 318.92 | 326.65 | 326.65 | 1.56% | 2,445,324 |
| Apr 2, 2026 | 323.60 | 326.30 | 318.66 | 321.63 | 321.63 | -2.41% | 3,704,460 |
| 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 |