5 DAY PERFORMANCE
+2.85%
1 MONTH PERFORMANCE
+15.63%
3 MONTH PERFORMANCE
-1.32%
6 MONTH PERFORMANCE
+0.05%
YEAR-TO-DATE PERFORMANCE
-4.40%
1 YEAR PERFORMANCE
-13.33%
Home Depot, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $324.27 | $328.98 (1.45%) | $329.01 | $322.68 | 4.03 M | $327.01 B |
| 10/28/2026 | $317.55 | $317.56 (0%) | $321.60 | $316.15 | 3.14 M | $315.65 B |
| 10/27/2026 | $318.34 | $318.50 (0.05%) | $319.89 | $316.46 | 3.52 M | $316.59 B |
| 10/26/2026 | $319.83 | $319.38 (-0.14%) | $321.79 | $316.35 | 3.64 M | $317.46 B |
| 10/23/2026 | $325.00 | $319.83 (-1.59%) | $325.91 | $317.55 | 3.66 M | $317.91 B |
| 10/22/2026 | $313.86 | $327.73 (4.42%) | $327.92 | $313.56 | 5.47 M | $325.76 B |
| 10/21/2026 | $316.39 | $314.14 (-0.71%) | $316.46 | $311.15 | 2.91 M | $312.26 B |
| 10/20/2026 | $313.48 | $315.11 (0.52%) | $317.71 | $310.64 | 4.02 M | $313.22 B |
| 10/19/2026 | $306.55 | $309.88 (1.09%) | $311.58 | $306.00 | 3.94 M | $308.02 B |
| 10/16/2026 | $309.66 | $309.63 (-0.01%) | $314.66 | $308.32 | 7.04 M | $307.77 B |
| 10/15/2026 | $305.51 | $308.24 (0.89%) | $309.10 | $301.42 | 6.67 M | $306.39 B |
| 10/14/2026 | $292.50 | $295.51 (1.03%) | $295.61 | $289.57 | 4.66 M | $293.74 B |
| 10/13/2026 | $295.00 | $293.92 (-0.37%) | $296.60 | $291.01 | 4.52 M | $292.16 B |
| 10/12/2026 | $289.50 | $290.62 (0.39%) | $292.60 | $288.51 | 4.63 M | $288.88 B |
| 10/09/2026 | $294.99 | $290.74 (-1.44%) | $295.23 | $290.33 | 5.30 M | $289.00 B |
| 10/08/2026 | $284.53 | $295.47 (3.84%) | $295.74 | $282.84 | 8.91 M | $293.70 B |
| 10/07/2026 | $285.00 | $285.77 (0.27%) | $285.98 | $283.61 | 5.46 M | $284.06 B |
| 10/06/2026 | $283.23 | $286.69 (1.22%) | $287.14 | $282.13 | 4.50 M | $284.97 B |
| 10/05/2026 | $283.54 | $281.15 (-0.84%) | $283.54 | $279.76 | 4.27 M | $279.46 B |
| 10/02/2026 | $286.56 | $282.85 (-1.29%) | $287.70 | $280.89 | 4.79 M | $281.15 B |
| 10/01/2026 | $283.11 | $282.46 (-0.23%) | $283.85 | $277.15 | 7.78 M | $280.77 B |
| 09/30/2026 | $290.40 | $284.49 (-2.04%) | $290.54 | $284.01 | 5.78 M | $282.78 B |
| 09/29/2026 | $290.91 | $288.04 (-0.99%) | $291.83 | $287.34 | 6.01 M | $286.31 B |
| 09/28/2026 | $290.27 | $289.89 (-0.13%) | $293.90 | $289.31 | 5.42 M | $288.15 B |
| 09/25/2026 | $292.69 | $293.20 (0.17%) | $297.14 | $291.40 | 5.97 M | $291.44 B |
| 09/24/2026 | $296.00 | $292.18 (-1.29%) | $299.10 | $291.07 | 7.06 M | $290.43 B |
| 09/23/2026 | $303.43 | $296.72 (-2.21%) | $304.13 | $296.67 | 4.69 M | $294.94 B |
| 09/22/2026 | $302.08 | $305.35 (1.08%) | $306.31 | $300.18 | 5.46 M | $303.52 B |
| 09/21/2026 | $301.00 | $297.20 (-1.26%) | $301.74 | $295.39 | 5.43 M | $295.42 B |
| 09/18/2026 | $298.68 | $299.98 (0.44%) | $302.25 | $298.25 | 8.20 M | $298.18 B |
| 09/17/2026 | $307.01 | $302.51 (-1.47%) | $310.40 | $302.50 | 4.16 M | $300.69 B |
| 09/16/2026 | $307.49 | $302.47 (-1.63%) | $308.80 | $302.47 | 3.72 M | $300.66 B |
| 09/15/2026 | $310.60 | $305.48 (-1.65%) | $311.13 | $304.32 | 4.50 M | $303.65 B |
| 09/14/2026 | $307.17 | $310.87 (1.2%) | $312.67 | $306.50 | 4.18 M | $309.00 B |
| 09/11/2026 | $309.09 | $308.74 (-0.11%) | $311.21 | $307.90 | 3.49 M | $306.89 B |
| 09/10/2026 | $308.13 | $305.69 (-0.79%) | $308.28 | $304.30 | 4.49 M | $303.86 B |
| 09/09/2026 | $310.47 | $310.45 (-0.01%) | $313.39 | $309.84 | 3.61 M | $308.59 B |
| 09/08/2026 | $320.73 | $313.70 (-2.19%) | $321.50 | $313.24 | 5.66 M | $311.82 B |
| 09/04/2026 | $316.70 | $321.05 (1.37%) | $321.80 | $316.10 | 2.26 M | $319.12 B |
| 09/03/2026 | $318.21 | $318.07 (-0.04%) | $320.44 | $315.21 | 3.38 M | $316.16 B |
| 09/02/2026 | $321.50 | $318.51 (-0.93%) | $322.17 | $317.71 | 3.51 M | $316.60 B |
| 09/01/2026 | $326.01 | $319.77 (-1.91%) | $326.83 | $318.80 | 3.29 M | $317.85 B |
| 08/31/2026 | $328.24 | $327.83 (-0.12%) | $329.25 | $325.75 | 3.86 M | $325.86 B |
| 08/28/2026 | $330.50 | $330.19 (-0.09%) | $331.61 | $327.50 | 3.14 M | $328.21 B |
| 08/27/2026 | $330.57 | $328.61 (-0.59%) | $332.01 | $327.88 | 3.62 M | $326.64 B |
| 08/26/2026 | $339.43 | $334.85 (-1.35%) | $339.44 | $334.51 | 4.26 M | $332.84 B |
| 08/25/2026 | $339.37 | $337.88 (-0.44%) | $339.49 | $333.70 | 2.53 M | $335.85 B |
| 08/24/2026 | $335.88 | $337.43 (0.46%) | $342.22 | $335.16 | 3.30 M | $335.41 B |
| 08/21/2026 | $336.52 | $335.61 (-0.27%) | $338.58 | $333.00 | 3.42 M | $333.60 B |
| 08/20/2026 | $336.00 | $334.49 (-0.45%) | $338.88 | $331.59 | 4.03 M | $332.48 B |
| 08/19/2026 | $341.42 | $344.30 (0.84%) | $350.40 | $341.42 | 4.97 M | $342.23 B |
| 08/18/2026 | $336.78 | $337.49 (0.21%) | $344.54 | $330.69 | 6.60 M | $335.47 B |
| 08/17/2026 | $334.71 | $337.88 (0.95%) | $339.44 | $332.89 | 5.58 M | $335.85 B |
| 08/14/2026 | $340.81 | $338.86 (-0.57%) | $340.81 | $336.01 | 3.07 M | $336.83 B |
| 08/13/2026 | $347.00 | $341.70 (-1.53%) | $347.75 | $340.51 | 2.44 M | $339.65 B |
| 08/12/2026 | $352.00 | $343.43 (-2.43%) | $353.87 | $343.03 | 3.97 M | $341.37 B |
| 08/11/2026 | $352.29 | $354.48 (0.62%) | $358.36 | $350.60 | 2.55 M | $352.35 B |
| 08/10/2026 | $352.10 | $350.78 (-0.37%) | $354.00 | $347.06 | 3.12 M | $348.68 B |
| 08/07/2026 | $351.51 | $355.62 (1.17%) | $356.83 | $348.74 | 3.58 M | $353.49 B |
| 08/06/2026 | $353.50 | $349.52 (-1.13%) | $353.55 | $347.51 | 2.62 M | $347.42 B |
| 08/05/2026 | $350.16 | $353.14 (0.85%) | $354.55 | $348.15 | 3.14 M | $351.02 B |
| 08/04/2026 | $340.23 | $348.24 (2.35%) | $350.86 | $339.35 | 4.28 M | $346.15 B |
| 08/03/2026 | $339.80 | $340.02 (0.06%) | $343.64 | $333.72 | 2.91 M | $337.98 B |
| 07/31/2026 | $332.44 | $331.96 (-0.14%) | $334.00 | $328.80 | 4.96 M | $329.97 B |
| 07/30/2026 | $334.99 | $333.35 (-0.49%) | $335.69 | $330.25 | 6.28 M | $331.35 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
