The Home Depot, Inc. (HD)
NYSE: HD · Real-Time Price · USD
326.62
-7.66 (-2.29%)
At close: Jun 22, 2026, 4:00 PM EDT
326.95
+0.33 (0.10%)
After-hours: Jun 22, 2026, 7:59 PM EDT
The Home Depot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 330.00 | 331.73 | 326.34 | 326.62 | 326.62 | -2.29% | 4,706,800 |
| Jun 18, 2026 | 331.70 | 338.02 | 330.90 | 334.28 | 334.28 | 2.08% | 9,869,543 |
| Jun 17, 2026 | 336.01 | 341.15 | 326.17 | 327.48 | 327.48 | -2.85% | 6,052,411 |
| Jun 16, 2026 | 331.91 | 338.27 | 329.75 | 337.09 | 337.09 | 2.20% | 5,110,316 |
| Jun 15, 2026 | 333.76 | 338.00 | 329.54 | 329.82 | 329.82 | 0.44% | 4,630,998 |
| Jun 12, 2026 | 328.50 | 331.02 | 325.29 | 328.39 | 328.39 | 0.73% | 3,562,492 |
| Jun 11, 2026 | 322.29 | 327.03 | 318.55 | 326.01 | 326.01 | 2.22% | 4,639,105 |
| Jun 10, 2026 | 323.27 | 324.00 | 318.80 | 318.92 | 318.92 | -0.75% | 4,790,752 |
| Jun 9, 2026 | 311.35 | 322.89 | 310.27 | 321.33 | 321.33 | 3.75% | 4,837,037 |
| Jun 8, 2026 | 308.88 | 313.77 | 307.07 | 309.71 | 309.71 | -0.34% | 4,142,134 |
| Jun 5, 2026 | 310.83 | 314.05 | 308.63 | 310.78 | 310.78 | 0.27% | 3,898,834 |
| Jun 4, 2026 | 317.83 | 320.75 | 308.11 | 309.95 | 309.95 | -0.22% | 4,457,048 |
| Jun 3, 2026 | 307.94 | 313.52 | 307.12 | 312.97 | 310.64 | 0.47% | 4,264,571 |
| Jun 2, 2026 | 309.98 | 312.20 | 308.57 | 311.52 | 309.20 | 0.27% | 4,309,965 |
| Jun 1, 2026 | 315.13 | 315.89 | 307.69 | 310.69 | 308.38 | -2.03% | 4,544,217 |
| May 29, 2026 | 320.48 | 322.10 | 317.00 | 317.14 | 314.78 | -1.27% | 6,965,695 |
| May 28, 2026 | 317.45 | 321.88 | 315.16 | 321.21 | 318.82 | 1.06% | 6,820,611 |
| May 27, 2026 | 314.75 | 321.00 | 314.51 | 317.85 | 315.48 | 2.35% | 5,991,337 |
| May 26, 2026 | 315.06 | 316.79 | 308.96 | 310.54 | 308.23 | -0.81% | 6,980,568 |
| May 22, 2026 | 314.50 | 314.96 | 311.46 | 313.07 | 310.74 | -0.23% | 2,966,858 |
| May 21, 2026 | 306.36 | 313.99 | 304.38 | 313.78 | 311.44 | 1.03% | 4,516,586 |
| May 20, 2026 | 301.06 | 311.01 | 296.67 | 310.58 | 308.27 | 2.69% | 5,810,902 |
| May 19, 2026 | 291.87 | 303.19 | 289.10 | 302.44 | 300.19 | 0.88% | 8,692,499 |
| May 18, 2026 | 299.25 | 303.78 | 297.30 | 299.81 | 297.58 | 0.77% | 6,366,122 |
| May 15, 2026 | 300.31 | 302.93 | 296.88 | 297.51 | 295.30 | -2.25% | 6,121,507 |
| May 14, 2026 | 305.06 | 305.98 | 301.42 | 304.35 | 302.08 | 0.59% | 5,072,611 |
| May 13, 2026 | 307.61 | 307.69 | 299.27 | 302.55 | 300.30 | -2.55% | 6,307,803 |
| May 12, 2026 | 313.23 | 314.78 | 309.11 | 310.46 | 308.15 | -0.30% | 4,225,706 |
| May 11, 2026 | 316.50 | 317.12 | 309.71 | 311.40 | 309.08 | -1.91% | 4,335,726 |
| May 8, 2026 | 322.68 | 324.00 | 316.80 | 317.45 | 315.09 | -1.61% | 4,995,471 |
| May 7, 2026 | 325.01 | 327.49 | 322.43 | 322.64 | 320.24 | -0.13% | 4,411,673 |
| May 6, 2026 | 321.96 | 325.24 | 319.35 | 323.05 | 320.64 | 2.42% | 5,455,949 |
| May 5, 2026 | 313.41 | 317.63 | 310.40 | 315.42 | 313.07 | 0.96% | 6,391,353 |
| May 4, 2026 | 322.08 | 322.08 | 312.26 | 312.42 | 310.09 | -3.54% | 6,396,070 |
| May 1, 2026 | 330.10 | 330.52 | 323.36 | 323.88 | 321.47 | -1.50% | 3,865,293 |
| Apr 30, 2026 | 322.24 | 330.12 | 322.24 | 328.80 | 326.35 | 1.86% | 4,317,892 |
| Apr 29, 2026 | 325.66 | 325.84 | 319.05 | 322.81 | 320.41 | -1.90% | 4,149,966 |
| Apr 28, 2026 | 334.45 | 335.93 | 327.36 | 329.06 | 326.61 | -0.98% | 4,279,284 |
| Apr 27, 2026 | 334.48 | 337.38 | 332.14 | 332.30 | 329.83 | -1.07% | 3,282,922 |
| Apr 24, 2026 | 337.88 | 340.27 | 334.68 | 335.89 | 333.39 | -1.26% | 3,255,912 |
| Apr 23, 2026 | 339.50 | 340.83 | 336.88 | 340.16 | 337.63 | 0.19% | 2,712,437 |
| Apr 22, 2026 | 343.95 | 345.24 | 337.92 | 339.50 | 336.97 | -1.29% | 2,855,813 |
| Apr 21, 2026 | 352.93 | 353.55 | 342.97 | 343.92 | 341.36 | -2.01% | 3,080,994 |
| Apr 20, 2026 | 348.34 | 351.17 | 343.62 | 350.99 | 348.38 | 0.46% | 3,260,906 |
| Apr 17, 2026 | 342.84 | 352.02 | 342.84 | 349.40 | 346.80 | 3.63% | 4,930,362 |
| Apr 16, 2026 | 339.99 | 341.98 | 336.69 | 337.15 | 334.64 | -0.52% | 2,856,722 |
| Apr 15, 2026 | 341.85 | 342.27 | 336.62 | 338.91 | 336.39 | -1.11% | 3,365,237 |
| Apr 14, 2026 | 341.00 | 342.76 | 338.34 | 342.71 | 340.16 | 0.45% | 2,882,483 |
| Apr 13, 2026 | 335.54 | 341.44 | 331.93 | 341.16 | 338.62 | 1.13% | 3,741,216 |
| Apr 10, 2026 | 341.04 | 341.23 | 335.81 | 337.34 | 334.83 | -0.66% | 3,208,482 |