5 DAY PERFORMANCE
+6.51%
1 MONTH PERFORMANCE
+2.42%
3 MONTH PERFORMANCE
+9.59%
6 MONTH PERFORMANCE
-8.20%
YEAR-TO-DATE PERFORMANCE
+2.76%
1 YEAR PERFORMANCE
-8.44%
Home Depot, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/29/2026 | $340.38 | $338.27 (-0.62%) | $345.27 | $336.96 | 4.03 M | $336.24 B |
| 07/28/2026 | $342.64 | $344.47 (0.53%) | $349.43 | $342.60 | 4.31 M | $342.40 B |
| 07/27/2026 | $339.39 | $336.09 (-0.97%) | $341.89 | $335.35 | 3.62 M | $334.07 B |
| 07/24/2026 | $325.07 | $332.98 (2.43%) | $333.46 | $323.23 | 3.87 M | $330.98 B |
| 07/23/2026 | $325.30 | $324.71 (-0.18%) | $328.23 | $323.05 | 4.52 M | $322.76 B |
| 07/22/2026 | $333.53 | $331.45 (-0.62%) | $336.56 | $330.71 | 2.91 M | $329.46 B |
| 07/21/2026 | $331.30 | $331.60 (0.09%) | $333.00 | $327.00 | 3.11 M | $329.61 B |
| 07/20/2026 | $339.97 | $333.04 (-2.04%) | $340.20 | $331.41 | 4.13 M | $331.04 B |
| 07/17/2026 | $348.93 | $338.87 (-2.88%) | $353.98 | $338.09 | 4.43 M | $336.84 B |
| 07/16/2026 | $341.55 | $348.02 (1.89%) | $350.81 | $340.64 | 3.81 M | $345.93 B |
| 07/15/2026 | $338.99 | $341.44 (0.72%) | $346.25 | $337.26 | 3.95 M | $339.39 B |
| 07/14/2026 | $339.52 | $337.74 (-0.52%) | $341.75 | $336.57 | 2.81 M | $335.71 B |
| 07/13/2026 | $344.00 | $337.11 (-2%) | $345.11 | $335.43 | 3.65 M | $335.09 B |
| 07/10/2026 | $339.55 | $343.30 (1.1%) | $344.40 | $337.90 | 2.75 M | $341.24 B |
| 07/09/2026 | $337.76 | $338.73 (0.29%) | $340.73 | $335.61 | 2.78 M | $336.70 B |
| 07/08/2026 | $337.99 | $336.21 (-0.53%) | $337.99 | $330.66 | 4.19 M | $334.19 B |
| 07/07/2026 | $355.06 | $345.21 (-2.77%) | $355.42 | $344.48 | 3.59 M | $343.14 B |
| 07/06/2026 | $357.82 | $350.65 (-2%) | $358.85 | $345.80 | 4.46 M | $348.55 B |
| 07/02/2026 | $352.84 | $357.90 (1.43%) | $358.19 | $347.65 | 3.12 M | $355.75 B |
| 07/01/2026 | $353.98 | $350.84 (-0.89%) | $357.12 | $350.84 | 4.04 M | $348.73 B |
| 06/30/2026 | $350.69 | $352.68 (0.57%) | $353.50 | $347.30 | 4.58 M | $350.56 B |
| 06/29/2026 | $348.86 | $350.81 (0.56%) | $351.35 | $345.54 | 5.79 M | $348.71 B |
| 06/26/2026 | $347.90 | $348.86 (0.28%) | $350.50 | $345.85 | 7.77 M | $346.77 B |
| 06/25/2026 | $342.25 | $345.00 (0.8%) | $348.64 | $341.82 | 6.98 M | $342.93 B |
| 06/24/2026 | $329.12 | $342.86 (4.17%) | $342.96 | $327.71 | 6.39 M | $340.80 B |
| 06/23/2026 | $323.87 | $324.45 (0.18%) | $329.02 | $321.70 | 4.79 M | $322.50 B |
| 06/22/2026 | $330.00 | $326.62 (-1.02%) | $331.73 | $326.34 | 4.71 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 |
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.
