5 DAY PERFORMANCE
-1.51%
1 MONTH PERFORMANCE
+8.86%
3 MONTH PERFORMANCE
-1.31%
6 MONTH PERFORMANCE
+0.25%
YEAR-TO-DATE PERFORMANCE
+8.86%
1 YEAR PERFORMANCE
-9.07%
The Home Depot, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $372.41 | $374.59 (0.59%) | $375.12 | $368.55 | 3.76 M | $371.59 B |
| 01/29/2026 | $374.90 | $371.81 (-0.82%) | $377.09 | $370.15 | 4.74 M | $368.84 B |
| 01/28/2026 | $380.21 | $375.30 (-1.29%) | $381.00 | $373.65 | 3.37 M | $372.30 B |
| 01/27/2026 | $384.95 | $380.36 (-1.19%) | $386.50 | $378.27 | 3.47 M | $377.32 B |
| 01/26/2026 | $385.00 | $386.53 (0.4%) | $387.42 | $381.95 | 3.98 M | $383.44 B |
| 01/23/2026 | $381.50 | $383.77 (0.6%) | $384.37 | $379.21 | 3.14 M | $380.70 B |
| 01/22/2026 | $386.45 | $381.03 (-1.4%) | $390.60 | $380.53 | 4.83 M | $377.98 B |
| 01/21/2026 | $375.80 | $384.64 (2.35%) | $385.92 | $374.68 | 5.17 M | $381.56 B |
| 01/20/2026 | $372.24 | $375.11 (0.77%) | $377.34 | $371.30 | 5.35 M | $372.11 B |
| 01/16/2026 | $379.25 | $380.17 (0.24%) | $382.77 | $377.51 | 3.71 M | $377.13 B |
| 01/15/2026 | $376.02 | $379.16 (0.84%) | $380.18 | $374.46 | 2.99 M | $376.13 B |
| 01/14/2026 | $376.69 | $375.95 (-0.2%) | $380.09 | $373.97 | 4.96 M | $372.94 B |
| 01/13/2026 | $375.87 | $379.74 (1.03%) | $380.18 | $370.82 | 4.79 M | $376.70 B |
| 01/12/2026 | $374.64 | $374.94 (0.08%) | $376.42 | $369.25 | 5.86 M | $371.94 B |
| 01/09/2026 | $363.50 | $374.64 (3.06%) | $375.49 | $361.31 | 7.09 M | $371.64 B |
| 01/08/2026 | $345.31 | $359.56 (4.13%) | $363.24 | $344.10 | 5.20 M | $356.68 B |
| 01/07/2026 | $353.34 | $349.06 (-1.21%) | $358.50 | $349.03 | 4.44 M | $346.27 B |
| 01/06/2026 | $341.50 | $349.29 (2.28%) | $350.68 | $337.71 | 4.68 M | $346.50 B |
| 01/05/2026 | $342.70 | $344.09 (0.41%) | $347.35 | $341.25 | 4.73 M | $341.34 B |
| 01/02/2026 | $343.43 | $345.82 (0.7%) | $348.49 | $340.92 | 3.76 M | $343.05 B |
| 12/31/2025 | $345.50 | $344.10 (-0.41%) | $346.71 | $343.97 | 2.32 M | $341.35 B |
| 12/30/2025 | $346.03 | $346.35 (0.09%) | $346.98 | $343.72 | 2.39 M | $343.58 B |
| 12/29/2025 | $350.00 | $347.45 (-0.73%) | $350.32 | $344.75 | 3.79 M | $344.67 B |
| 12/26/2025 | $346.99 | $349.78 (0.8%) | $350.05 | $346.57 | 1.79 M | $346.98 B |
| 12/24/2025 | $344.34 | $347.34 (0.87%) | $348.26 | $343.90 | 1.37 M | $344.56 B |
| 12/23/2025 | $344.00 | $344.97 (0.28%) | $347.50 | $341.94 | 3.87 M | $342.21 B |
| 12/22/2025 | $345.31 | $346.39 (0.31%) | $347.90 | $343.70 | 3.52 M | $343.62 B |
| 12/19/2025 | $354.11 | $345.00 (-2.57%) | $354.11 | $344.92 | 12.83 M | $342.24 B |
| 12/18/2025 | $363.54 | $354.99 (-2.35%) | $366.30 | $354.56 | 4.81 M | $352.15 B |
| 12/17/2025 | $351.97 | $356.75 (1.36%) | $357.50 | $350.98 | 3.88 M | $353.90 B |
| 12/16/2025 | $356.90 | $352.68 (-1.18%) | $358.74 | $351.81 | 3.50 M | $349.86 B |
| 12/15/2025 | $359.39 | $356.99 (-0.67%) | $362.67 | $355.62 | 4.39 M | $354.13 B |
| 12/12/2025 | $359.26 | $359.65 (0.11%) | $360.76 | $356.05 | 3.86 M | $356.77 B |
| 12/11/2025 | $356.00 | $357.46 (0.41%) | $362.72 | $353.94 | 6.61 M | $354.60 B |
| 12/10/2025 | $344.10 | $351.13 (2.04%) | $352.02 | $344.00 | 6.32 M | $348.32 B |
| 12/09/2025 | $347.76 | $345.27 (-0.72%) | $356.67 | $344.96 | 5.06 M | $342.51 B |
| 12/08/2025 | $351.95 | $349.91 (-0.58%) | $352.09 | $345.70 | 7.27 M | $347.11 B |
| 12/05/2025 | $350.65 | $354.61 (1.13%) | $355.62 | $349.53 | 5.96 M | $351.77 B |
| 12/04/2025 | $356.29 | $351.17 (-1.44%) | $357.51 | $350.00 | 4.02 M | $348.36 B |
| 12/03/2025 | $354.50 | $357.91 (0.96%) | $360.47 | $353.75 | 4.17 M | $355.05 B |
| 12/02/2025 | $356.83 | $354.03 (-0.78%) | $357.50 | $351.30 | 3.97 M | $351.20 B |
| 12/01/2025 | $354.05 | $357.33 (0.93%) | $362.29 | $352.88 | 5.11 M | $354.47 B |
| 11/28/2025 | $354.93 | $356.92 (0.56%) | $357.83 | $353.50 | 2.12 M | $354.06 B |
| 11/26/2025 | $350.26 | $355.47 (1.49%) | $357.33 | $349.00 | 4.52 M | $352.63 B |
| 11/25/2025 | $339.00 | $351.07 (3.56%) | $353.00 | $338.85 | 6.32 M | $348.26 B |
| 11/24/2025 | $342.20 | $336.58 (-1.64%) | $343.71 | $336.55 | 6.13 M | $333.89 B |
| 11/21/2025 | $334.57 | $343.32 (2.62%) | $346.92 | $333.00 | 7.44 M | $340.57 B |
| 11/20/2025 | $336.36 | $332.38 (-1.18%) | $338.90 | $332.13 | 4.03 M | $329.72 B |
| 11/19/2025 | $340.97 | $334.50 (-1.9%) | $341.75 | $331.37 | 7.60 M | $331.82 B |
| 11/18/2025 | $339.98 | $336.48 (-1.03%) | $348.80 | $336.01 | 10.17 M | $333.79 B |
| 11/17/2025 | $361.13 | $358.03 (-0.86%) | $363.78 | $356.10 | 5.13 M | $355.17 B |
| 11/14/2025 | $365.91 | $362.36 (-0.97%) | $367.33 | $359.80 | 3.41 M | $359.46 B |
| 11/13/2025 | $371.66 | $368.07 (-0.97%) | $373.52 | $366.62 | 3.04 M | $365.13 B |
| 11/12/2025 | $372.06 | $371.13 (-0.25%) | $373.56 | $369.01 | 3.38 M | $368.16 B |
| 11/11/2025 | $371.99 | $374.24 (0.6%) | $376.00 | $370.91 | 2.41 M | $371.25 B |
| 11/10/2025 | $369.79 | $370.43 (0.17%) | $370.66 | $363.45 | 3.26 M | $367.47 B |
| 11/07/2025 | $368.99 | $371.11 (0.57%) | $373.65 | $367.57 | 2.77 M | $368.14 B |
| 11/06/2025 | $371.82 | $369.07 (-0.74%) | $372.66 | $367.55 | 3.62 M | $366.12 B |
| 11/05/2025 | $382.79 | $373.84 (-2.34%) | $383.42 | $370.53 | 4.76 M | $370.85 B |
| 11/04/2025 | $377.35 | $383.08 (1.52%) | $383.68 | $376.75 | 2.59 M | $380.02 B |
| 11/03/2025 | $377.01 | $378.35 (0.36%) | $378.48 | $373.68 | 2.90 M | $375.32 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.
