The Home Depot, Inc. (HD)
NYSE: HD · Real-Time Price · USD
308.74
+3.05 (1.00%)
At close: Sep 11, 2026, 4:00 PM EDT
308.68
-0.06 (-0.02%)
After-hours: Sep 11, 2026, 7:59 PM EDT
The Home Depot Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 352.00 | 353.87 | 343.03 | 343.43 | 340.92 | -3.12% | 3,965,805 |
| Aug 11, 2026 | 352.29 | 358.36 | 350.60 | 354.48 | 351.89 | 1.05% | 2,549,867 |
| Aug 10, 2026 | 352.10 | 354.00 | 347.06 | 350.78 | 348.21 | -1.36% | 3,124,809 |
| Aug 7, 2026 | 351.51 | 356.83 | 348.74 | 355.62 | 353.02 | 1.75% | 3,584,846 |
| Aug 6, 2026 | 353.50 | 353.55 | 347.51 | 349.52 | 346.96 | -1.03% | 2,622,407 |
| Aug 5, 2026 | 350.16 | 354.55 | 348.15 | 353.14 | 350.56 | 1.41% | 3,140,357 |
| Aug 4, 2026 | 340.23 | 350.86 | 339.35 | 348.24 | 345.69 | 2.42% | 4,275,007 |
| Aug 3, 2026 | 339.80 | 343.64 | 333.72 | 340.02 | 337.53 | 2.43% | 2,908,135 |
| Jul 31, 2026 | 332.44 | 334.00 | 328.80 | 331.96 | 329.53 | -0.42% | 4,961,924 |
| Jul 30, 2026 | 334.99 | 335.69 | 330.25 | 333.35 | 330.91 | -1.45% | 6,277,781 |
| Jul 29, 2026 | 340.38 | 345.27 | 336.96 | 338.27 | 335.80 | -1.80% | 4,030,011 |
| Jul 28, 2026 | 342.64 | 349.43 | 342.60 | 344.47 | 341.95 | 2.49% | 4,308,658 |
| Jul 27, 2026 | 339.39 | 341.89 | 335.35 | 336.09 | 333.63 | 0.93% | 3,622,566 |
| Jul 24, 2026 | 325.07 | 333.46 | 323.23 | 332.98 | 330.54 | 2.55% | 3,874,904 |
| Jul 23, 2026 | 325.30 | 328.23 | 323.05 | 324.71 | 322.33 | -2.03% | 4,523,101 |
| Jul 22, 2026 | 333.53 | 336.56 | 330.71 | 331.45 | 329.03 | -0.05% | 2,907,719 |
| Jul 21, 2026 | 331.30 | 333.00 | 327.00 | 331.60 | 329.17 | -0.43% | 3,113,013 |
| Jul 20, 2026 | 339.97 | 340.20 | 331.41 | 333.04 | 330.60 | -1.72% | 4,125,326 |
| Jul 17, 2026 | 348.93 | 353.98 | 338.09 | 338.87 | 336.39 | -2.63% | 4,434,024 |
| Jul 16, 2026 | 341.55 | 350.81 | 340.64 | 348.02 | 345.47 | 1.93% | 3,810,252 |
| Jul 15, 2026 | 338.99 | 346.25 | 337.26 | 341.44 | 338.94 | 1.10% | 3,953,132 |
| Jul 14, 2026 | 339.52 | 341.75 | 336.57 | 337.74 | 335.27 | 0.19% | 2,807,317 |
| Jul 13, 2026 | 344.00 | 345.11 | 335.43 | 337.11 | 334.64 | -1.80% | 3,650,428 |
| Jul 10, 2026 | 339.55 | 344.40 | 337.90 | 343.30 | 340.79 | 1.35% | 2,748,038 |
| Jul 9, 2026 | 337.76 | 340.73 | 335.61 | 338.73 | 336.25 | 0.75% | 2,780,849 |
| Jul 8, 2026 | 337.99 | 337.99 | 330.66 | 336.21 | 333.75 | -2.61% | 4,192,646 |
| Jul 7, 2026 | 355.06 | 355.42 | 344.48 | 345.21 | 342.68 | -1.55% | 3,592,779 |
| Jul 6, 2026 | 357.82 | 358.85 | 345.80 | 350.65 | 348.08 | -2.03% | 4,460,779 |
| Jul 2, 2026 | 352.84 | 358.19 | 347.65 | 357.90 | 355.28 | 2.01% | 3,116,042 |