5 DAY PERFORMANCE
+5.77%
1 MONTH PERFORMANCE
+12.94%
3 MONTH PERFORMANCE
+6.85%
6 MONTH PERFORMANCE
+2.50%
YEAR-TO-DATE PERFORMANCE
+2.76%
1 YEAR PERFORMANCE
-0.95%
Home Depot, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $330.00 | $326.62 (-1.02%) | $331.73 | $326.34 | 3.24 M | $324.66 B |
| 06/18/2026 | $331.70 | $334.28 (0.78%) | $338.02 | $330.90 | 10.60 M | $332.27 B |
| 06/17/2026 | $336.01 | $327.48 (-2.54%) | $341.15 | $326.17 | 6.09 M | $325.52 B |
| 06/16/2026 | $331.91 | $337.09 (1.56%) | $338.27 | $329.75 | 5.13 M | $335.07 B |
| 06/15/2026 | $333.76 | $329.82 (-1.18%) | $338.00 | $329.54 | 4.70 M | $327.84 B |
| 06/12/2026 | $328.50 | $328.39 (-0.03%) | $331.02 | $325.29 | 3.65 M | $326.42 B |
| 06/11/2026 | $322.29 | $326.01 (1.15%) | $327.03 | $318.55 | 4.66 M | $324.05 B |
| 06/10/2026 | $323.27 | $318.92 (-1.35%) | $324.00 | $318.80 | 4.82 M | $317.01 B |
| 06/09/2026 | $311.35 | $321.33 (3.21%) | $322.89 | $310.27 | 4.88 M | $319.40 B |
| 06/08/2026 | $308.88 | $309.71 (0.27%) | $313.77 | $307.07 | 4.38 M | $307.85 B |
| 06/05/2026 | $310.83 | $310.78 (-0.02%) | $314.05 | $308.63 | 3.95 M | $308.92 B |
| 06/04/2026 | $317.83 | $309.95 (-2.48%) | $320.75 | $308.11 | 4.56 M | $308.09 B |
| 06/03/2026 | $307.94 | $312.97 (1.63%) | $313.52 | $307.12 | 4.33 M | $311.09 B |
| 06/02/2026 | $309.98 | $311.52 (0.5%) | $312.20 | $308.57 | 4.31 M | $309.65 B |
| 06/01/2026 | $315.13 | $310.69 (-1.41%) | $315.89 | $307.69 | 4.54 M | $308.83 B |
| 05/29/2026 | $320.48 | $317.14 (-1.04%) | $322.10 | $317.00 | 6.97 M | $315.24 B |
| 05/28/2026 | $317.45 | $321.21 (1.18%) | $321.88 | $315.16 | 6.82 M | $319.28 B |
| 05/27/2026 | $314.75 | $317.85 (0.98%) | $321.00 | $314.51 | 5.99 M | $315.94 B |
| 05/26/2026 | $315.06 | $310.54 (-1.43%) | $316.79 | $308.96 | 6.98 M | $308.68 B |
| 05/22/2026 | $314.50 | $313.07 (-0.45%) | $314.96 | $311.46 | 2.97 M | $311.19 B |
| 05/21/2026 | $306.36 | $313.78 (2.42%) | $313.99 | $304.38 | 4.52 M | $311.90 B |
| 05/20/2026 | $301.06 | $310.58 (3.16%) | $311.01 | $296.67 | 5.81 M | $308.72 B |
| 05/19/2026 | $291.87 | $302.44 (3.62%) | $303.19 | $289.10 | 8.69 M | $300.63 B |
| 05/18/2026 | $299.25 | $299.81 (0.19%) | $303.78 | $297.30 | 6.37 M | $298.01 B |
| 05/15/2026 | $300.31 | $297.51 (-0.93%) | $302.93 | $296.88 | 6.12 M | $295.72 B |
| 05/14/2026 | $305.06 | $304.35 (-0.23%) | $305.98 | $301.42 | 5.07 M | $302.52 B |
| 05/13/2026 | $307.61 | $302.55 (-1.64%) | $307.69 | $299.27 | 6.31 M | $300.73 B |
| 05/12/2026 | $313.23 | $310.46 (-0.88%) | $314.78 | $309.11 | 4.23 M | $308.60 B |
| 05/11/2026 | $316.50 | $311.40 (-1.61%) | $317.12 | $309.71 | 4.34 M | $309.53 B |
| 05/08/2026 | $322.68 | $317.45 (-1.62%) | $324.00 | $316.80 | 5.00 M | $315.55 B |
| 05/07/2026 | $325.01 | $322.64 (-0.73%) | $327.49 | $322.43 | 4.41 M | $320.70 B |
| 05/06/2026 | $321.96 | $323.05 (0.34%) | $325.24 | $319.35 | 5.46 M | $321.11 B |
| 05/05/2026 | $313.41 | $315.42 (0.64%) | $317.63 | $310.40 | 6.39 M | $313.53 B |
| 05/04/2026 | $322.08 | $312.42 (-3%) | $322.08 | $312.26 | 6.40 M | $310.55 B |
| 05/01/2026 | $330.10 | $323.88 (-1.88%) | $330.52 | $323.36 | 3.87 M | $321.94 B |
| 04/30/2026 | $322.24 | $328.80 (2.04%) | $330.12 | $322.24 | 4.32 M | $326.83 B |
| 04/29/2026 | $325.66 | $322.81 (-0.88%) | $325.84 | $319.05 | 4.15 M | $320.87 B |
| 04/28/2026 | $334.45 | $329.06 (-1.61%) | $335.93 | $327.36 | 4.28 M | $327.09 B |
| 04/27/2026 | $334.48 | $332.30 (-0.65%) | $337.38 | $332.14 | 3.28 M | $330.31 B |
| 04/24/2026 | $337.88 | $335.89 (-0.59%) | $340.27 | $334.68 | 3.26 M | $333.87 B |
| 04/23/2026 | $339.50 | $340.16 (0.19%) | $340.83 | $336.88 | 2.71 M | $338.12 B |
| 04/22/2026 | $343.95 | $339.50 (-1.29%) | $345.24 | $337.92 | 2.86 M | $337.46 B |
| 04/21/2026 | $352.93 | $343.92 (-2.55%) | $353.55 | $342.97 | 3.08 M | $341.86 B |
| 04/20/2026 | $348.34 | $350.99 (0.76%) | $351.17 | $343.62 | 3.26 M | $348.88 B |
| 04/17/2026 | $342.84 | $349.40 (1.91%) | $352.02 | $342.84 | 4.93 M | $347.30 B |
| 04/16/2026 | $339.99 | $337.15 (-0.84%) | $341.98 | $336.69 | 2.86 M | $335.13 B |
| 04/15/2026 | $341.85 | $338.91 (-0.86%) | $342.27 | $336.62 | 3.37 M | $336.88 B |
| 04/14/2026 | $341.00 | $342.71 (0.5%) | $342.76 | $338.34 | 2.88 M | $340.65 B |
| 04/13/2026 | $335.54 | $341.16 (1.67%) | $341.44 | $331.93 | 3.74 M | $339.11 B |
| 04/10/2026 | $341.04 | $337.34 (-1.08%) | $341.23 | $335.81 | 3.21 M | $335.32 B |
| 04/09/2026 | $331.26 | $339.58 (2.51%) | $340.57 | $328.45 | 3.00 M | $337.54 B |
| 04/08/2026 | $333.26 | $336.16 (0.87%) | $338.78 | $332.25 | 4.61 M | $334.14 B |
| 04/07/2026 | $323.00 | $318.77 (-1.31%) | $324.38 | $315.31 | 4.66 M | $316.86 B |
| 04/06/2026 | $319.70 | $326.65 (2.17%) | $326.68 | $318.92 | 2.45 M | $324.69 B |
| 04/02/2026 | $323.60 | $321.63 (-0.61%) | $326.30 | $318.66 | 3.73 M | $319.70 B |
| 04/01/2026 | $329.37 | $329.56 (0.06%) | $333.09 | $327.81 | 3.39 M | $327.58 B |
| 03/31/2026 | $328.49 | $328.89 (0.12%) | $331.44 | $323.41 | 5.75 M | $326.92 B |
| 03/30/2026 | $325.72 | $323.50 (-0.68%) | $327.99 | $322.58 | 4.07 M | $321.56 B |
| 03/27/2026 | $327.50 | $321.65 (-1.79%) | $327.54 | $320.74 | 3.98 M | $319.72 B |
| 03/26/2026 | $331.44 | $328.43 (-0.91%) | $334.12 | $326.58 | 3.45 M | $326.46 B |
| 03/25/2026 | $335.00 | $332.51 (-0.74%) | $337.19 | $326.99 | 4.40 M | $330.51 B |
| 03/24/2026 | $325.90 | $330.91 (1.54%) | $332.52 | $323.02 | 4.57 M | $328.92 B |
| 03/23/2026 | $331.99 | $330.90 (-0.33%) | $334.72 | $328.21 | 5.81 M | $328.91 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.
