The Home Depot, Inc. (HD)
NYSE: HD · Real-Time Price · USD
331.96
-1.39 (-0.42%)
At close: Jul 31, 2026, 4:00 PM EDT
331.90
-0.06 (-0.02%)
After-hours: Jul 31, 2026, 7:58 PM EDT
The Home Depot Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 332.44 | 334.00 | 328.80 | 331.96 | 331.96 | -0.42% | 4,937,453 |
| Jul 30, 2026 | 334.99 | 335.69 | 330.25 | 333.35 | 333.35 | -1.45% | 6,013,761 |
| Jul 29, 2026 | 340.38 | 345.27 | 336.96 | 338.27 | 338.27 | -1.80% | 3,955,760 |
| Jul 28, 2026 | 342.64 | 349.43 | 342.60 | 344.47 | 344.47 | 2.49% | 3,804,434 |
| Jul 27, 2026 | 339.39 | 341.89 | 335.35 | 336.09 | 336.09 | 0.93% | 3,277,093 |
| Jul 24, 2026 | 325.07 | 333.46 | 323.23 | 332.98 | 332.98 | 2.55% | 3,861,259 |
| Jul 23, 2026 | 325.30 | 328.23 | 323.05 | 324.71 | 324.71 | -2.03% | 4,513,374 |
| Jul 22, 2026 | 333.53 | 336.56 | 330.71 | 331.45 | 331.45 | -0.05% | 2,900,414 |
| Jul 21, 2026 | 331.30 | 333.00 | 327.00 | 331.60 | 331.60 | -0.43% | 3,019,428 |
| Jul 20, 2026 | 339.97 | 340.20 | 331.41 | 333.04 | 333.04 | -1.72% | 4,082,329 |
| Jul 17, 2026 | 348.93 | 353.98 | 338.09 | 338.87 | 338.87 | -2.63% | 4,394,124 |
| Jul 16, 2026 | 341.55 | 350.81 | 340.64 | 348.02 | 348.02 | 1.93% | 3,788,741 |
| Jul 15, 2026 | 338.99 | 346.25 | 337.26 | 341.44 | 341.44 | 1.10% | 3,942,131 |
| Jul 14, 2026 | 339.52 | 341.75 | 336.57 | 337.74 | 337.74 | 0.19% | 2,758,129 |
| Jul 13, 2026 | 344.00 | 345.11 | 335.43 | 337.11 | 337.11 | -1.80% | 3,626,106 |
| Jul 10, 2026 | 339.55 | 344.40 | 337.90 | 343.30 | 343.30 | 1.35% | 2,688,838 |
| Jul 9, 2026 | 337.76 | 340.73 | 335.61 | 338.73 | 338.73 | 0.75% | 2,754,535 |
| Jul 8, 2026 | 337.99 | 337.99 | 330.66 | 336.21 | 336.21 | -2.61% | 4,183,885 |
| Jul 7, 2026 | 355.06 | 355.42 | 344.48 | 345.21 | 345.21 | -1.55% | 3,527,006 |
| Jul 6, 2026 | 357.82 | 358.85 | 345.80 | 350.65 | 350.65 | -2.03% | 4,423,185 |
| Jul 2, 2026 | 352.84 | 358.19 | 347.65 | 357.90 | 357.90 | 2.01% | 3,098,642 |
| Jul 1, 2026 | 353.98 | 357.12 | 350.84 | 350.84 | 350.84 | -0.52% | 3,980,452 |
| Jun 30, 2026 | 350.69 | 353.50 | 347.30 | 352.68 | 352.68 | 0.53% | 4,553,924 |
| Jun 29, 2026 | 348.86 | 351.35 | 345.54 | 350.81 | 350.81 | 0.56% | 5,743,507 |
| Jun 26, 2026 | 347.90 | 350.50 | 345.85 | 348.86 | 348.86 | 1.12% | 7,495,691 |
| Jun 25, 2026 | 342.25 | 348.64 | 341.82 | 345.00 | 345.00 | 0.62% | 6,930,544 |
| Jun 24, 2026 | 329.12 | 342.96 | 327.71 | 342.86 | 342.86 | 5.67% | 6,339,949 |
| Jun 23, 2026 | 323.87 | 329.02 | 321.70 | 324.45 | 324.45 | -0.66% | 4,750,562 |
| 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 |