Skip to main content
logo
The Home Depot, Inc. (HD)
NYSE: HD · Real-Time Price · USD
310.33
-0.36 (-0.12%)
Jun 2, 2026, 1:11 PM EDT - Market open

The Home Depot Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 2026309.98311.81308.57310.10--0.19%1,470,479
Jun 1, 2026315.13315.89307.69310.69310.69-2.03%4,461,484
May 29, 2026320.48322.10317.00317.14317.14-1.27%5,486,550
May 28, 2026317.45321.88315.16321.21321.211.06%5,724,739
May 27, 2026314.75321.00314.51317.85317.852.35%5,984,619
May 26, 2026315.06316.79308.96310.54310.54-0.81%5,458,777
May 22, 2026314.50314.96311.46313.07313.07-0.23%2,952,031
May 21, 2026306.36313.99304.38313.78313.781.03%4,460,772
May 20, 2026301.06311.01296.67310.58310.582.69%5,753,398
May 19, 2026291.87303.19289.10302.44302.440.88%8,630,761
May 18, 2026299.25303.78297.30299.81299.810.77%6,215,841
May 15, 2026300.31302.93296.88297.51297.51-2.25%6,121,507
May 14, 2026305.06305.98301.42304.35304.350.59%5,072,611
May 13, 2026307.61307.69299.27302.55302.55-2.55%6,307,803
May 12, 2026313.23314.78309.11310.46310.46-0.30%4,225,706
May 11, 2026316.50317.12309.71311.40311.40-1.91%4,335,726
May 8, 2026322.68324.00316.80317.45317.45-1.61%4,995,471
May 7, 2026325.01327.49322.43322.64322.64-0.13%4,411,673
May 6, 2026321.96325.24319.35323.05323.052.42%5,455,949
May 5, 2026313.41317.63310.40315.42315.420.96%6,391,353
May 4, 2026322.08322.08312.26312.42312.42-3.54%6,396,070
May 1, 2026330.10330.52323.36323.88323.88-1.50%3,865,293
Apr 30, 2026322.24330.12322.24328.80328.801.86%4,317,892
Apr 29, 2026325.66325.84319.05322.81322.81-1.90%4,149,966
Apr 28, 2026334.45335.93327.36329.06329.06-0.98%4,279,284
Apr 27, 2026334.48337.38332.14332.30332.30-1.07%3,282,922
Apr 24, 2026337.88340.27334.68335.89335.89-1.26%3,255,912
Apr 23, 2026339.50340.83336.88340.16340.160.19%2,712,437
Apr 22, 2026343.95345.24337.92339.50339.50-1.29%2,855,813
Apr 21, 2026352.93353.55342.97343.92343.92-2.01%3,080,994
Apr 20, 2026348.34351.17343.62350.99350.990.46%3,260,906
Apr 17, 2026342.84352.02342.84349.40349.403.63%4,930,362
Apr 16, 2026339.99341.98336.69337.15337.15-0.52%2,856,722
Apr 15, 2026341.85342.27336.62338.91338.91-1.11%3,365,237
Apr 14, 2026341.00342.76338.34342.71342.710.45%2,882,483
Apr 13, 2026335.54341.44331.93341.16341.161.13%3,741,216
Apr 10, 2026341.04341.23335.81337.34337.34-0.66%3,208,482
Apr 9, 2026331.26340.57328.45339.58339.581.02%3,002,030
Apr 8, 2026333.26338.78332.25336.16336.165.46%4,610,604
Apr 7, 2026323.00324.38315.31318.77318.77-2.41%4,661,614
Apr 6, 2026319.70326.68318.92326.65326.651.56%2,448,288
Apr 2, 2026323.60326.30318.66321.63321.63-2.41%3,732,342
Apr 1, 2026329.37333.09327.81329.56329.560.20%3,386,547
Mar 31, 2026328.49331.44323.41328.89328.891.67%5,749,116
Mar 30, 2026325.72327.99322.58323.50323.500.58%4,066,260
Mar 27, 2026327.50327.54320.74321.65321.65-2.06%3,977,394
Mar 26, 2026331.44334.12326.59328.43328.43-1.23%3,448,446
Mar 25, 2026335.00337.19326.99332.51332.510.48%4,397,793
Mar 24, 2026325.90332.52323.02330.91330.91-4,566,359
Mar 23, 2026331.99334.72328.21330.90330.903.16%5,806,268