5 DAY PERFORMANCE
+9.17%
1 MONTH PERFORMANCE
+8.24%
3 MONTH PERFORMANCE
-8.20%
6 MONTH PERFORMANCE
-4.20%
YEAR-TO-DATE PERFORMANCE
+2.76%
1 YEAR PERFORMANCE
-1.61%
Home Depot, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $321.96 | $324.00 (0.63%) | $325.24 | $319.34 | 3.36 M | $319.72 B |
| 05/05/2026 | $313.41 | $315.42 (0.64%) | $317.63 | $310.40 | 6.39 M | $313.21 B |
| 05/04/2026 | $322.08 | $312.42 (-3%) | $322.08 | $312.26 | 6.40 M | $310.23 B |
| 05/01/2026 | $330.10 | $323.88 (-1.88%) | $330.52 | $323.36 | 3.87 M | $321.61 B |
| 04/30/2026 | $322.24 | $328.80 (2.04%) | $330.12 | $322.24 | 4.32 M | $326.50 B |
| 04/29/2026 | $325.66 | $322.81 (-0.88%) | $325.84 | $319.05 | 4.15 M | $320.55 B |
| 04/28/2026 | $334.45 | $329.06 (-1.61%) | $335.93 | $327.36 | 4.28 M | $326.76 B |
| 04/27/2026 | $334.48 | $332.30 (-0.65%) | $337.38 | $332.14 | 3.28 M | $329.97 B |
| 04/24/2026 | $337.88 | $335.89 (-0.59%) | $340.27 | $334.68 | 3.26 M | $333.54 B |
| 04/23/2026 | $339.50 | $340.16 (0.19%) | $340.83 | $336.88 | 2.71 M | $337.78 B |
| 04/22/2026 | $343.95 | $339.50 (-1.29%) | $345.24 | $337.92 | 2.86 M | $337.12 B |
| 04/21/2026 | $352.93 | $343.92 (-2.55%) | $353.55 | $342.97 | 3.08 M | $341.51 B |
| 04/20/2026 | $348.34 | $350.99 (0.76%) | $351.17 | $343.62 | 3.26 M | $348.53 B |
| 04/17/2026 | $342.84 | $349.40 (1.91%) | $352.02 | $342.84 | 4.93 M | $346.95 B |
| 04/16/2026 | $339.99 | $337.15 (-0.84%) | $341.98 | $336.69 | 2.86 M | $334.79 B |
| 04/15/2026 | $341.85 | $338.91 (-0.86%) | $342.27 | $336.62 | 3.37 M | $336.54 B |
| 04/14/2026 | $341.00 | $342.71 (0.5%) | $342.76 | $338.34 | 2.88 M | $340.31 B |
| 04/13/2026 | $335.54 | $341.16 (1.67%) | $341.44 | $331.93 | 3.74 M | $338.77 B |
| 04/10/2026 | $341.04 | $337.34 (-1.08%) | $341.23 | $335.81 | 3.21 M | $334.98 B |
| 04/09/2026 | $331.26 | $339.58 (2.51%) | $340.57 | $328.45 | 3.00 M | $337.20 B |
| 04/08/2026 | $333.26 | $336.16 (0.87%) | $338.78 | $332.25 | 4.61 M | $333.81 B |
| 04/07/2026 | $323.00 | $318.77 (-1.31%) | $324.38 | $315.31 | 4.66 M | $316.54 B |
| 04/06/2026 | $319.70 | $326.65 (2.17%) | $326.68 | $318.92 | 2.45 M | $324.36 B |
| 04/02/2026 | $323.60 | $321.63 (-0.61%) | $326.30 | $318.66 | 3.73 M | $319.38 B |
| 04/01/2026 | $329.37 | $329.56 (0.06%) | $333.09 | $327.81 | 3.39 M | $327.25 B |
| 03/31/2026 | $328.49 | $328.89 (0.12%) | $331.44 | $323.41 | 5.75 M | $326.59 B |
| 03/30/2026 | $325.72 | $323.50 (-0.68%) | $327.99 | $322.58 | 4.07 M | $321.24 B |
| 03/27/2026 | $327.50 | $321.65 (-1.79%) | $327.54 | $320.74 | 3.98 M | $319.40 B |
| 03/26/2026 | $331.44 | $328.43 (-0.91%) | $334.12 | $326.58 | 3.45 M | $326.13 B |
| 03/25/2026 | $335.00 | $332.51 (-0.74%) | $337.19 | $326.99 | 4.40 M | $330.18 B |
| 03/24/2026 | $325.90 | $330.91 (1.54%) | $332.52 | $323.02 | 4.57 M | $328.59 B |
| 03/23/2026 | $331.99 | $330.90 (-0.33%) | $334.72 | $328.21 | 5.81 M | $328.58 B |
| 03/20/2026 | $327.75 | $320.75 (-2.14%) | $330.23 | $320.26 | 9.67 M | $318.50 B |
| 03/19/2026 | $328.96 | $328.21 (-0.23%) | $330.23 | $324.63 | 3.85 M | $325.91 B |
| 03/18/2026 | $338.60 | $330.93 (-2.27%) | $339.80 | $330.14 | 3.59 M | $328.61 B |
| 03/17/2026 | $344.89 | $341.43 (-1%) | $346.78 | $340.94 | 3.08 M | $339.04 B |
| 03/16/2026 | $342.44 | $342.58 (0.04%) | $345.24 | $340.65 | 3.19 M | $340.18 B |
| 03/13/2026 | $341.69 | $339.03 (-0.78%) | $343.42 | $338.03 | 2.53 M | $336.66 B |
| 03/12/2026 | $346.04 | $338.93 (-2.05%) | $348.67 | $338.70 | 3.89 M | $336.56 B |
| 03/11/2026 | $355.46 | $350.84 (-1.3%) | $356.32 | $349.11 | 3.20 M | $348.38 B |
| 03/10/2026 | $353.04 | $357.15 (1.16%) | $361.64 | $351.02 | 3.99 M | $354.65 B |
| 03/09/2026 | $355.60 | $353.56 (-0.57%) | $356.49 | $345.64 | 4.22 M | $351.09 B |
| 03/06/2026 | $357.54 | $357.92 (0.11%) | $359.45 | $353.22 | 4.17 M | $355.41 B |
| 03/05/2026 | $366.12 | $361.68 (-1.21%) | $366.98 | $359.20 | 4.76 M | $359.15 B |
| 03/04/2026 | $366.20 | $369.11 (0.79%) | $369.57 | $361.51 | 4.32 M | $366.53 B |
| 03/03/2026 | $363.73 | $366.92 (0.88%) | $368.78 | $360.12 | 3.97 M | $364.35 B |
| 03/02/2026 | $375.00 | $370.81 (-1.12%) | $375.11 | $369.00 | 4.54 M | $368.21 B |
| 02/27/2026 | $373.86 | $380.72 (1.83%) | $382.19 | $372.34 | 4.82 M | $378.05 B |
| 02/26/2026 | $378.40 | $375.09 (-0.87%) | $381.48 | $374.94 | 2.89 M | $372.46 B |
| 02/25/2026 | $381.07 | $375.57 (-1.44%) | $381.44 | $371.37 | 5.04 M | $372.94 B |
| 02/24/2026 | $389.11 | $384.48 (-1.19%) | $394.35 | $382.21 | 5.68 M | $381.79 B |
| 02/23/2026 | $380.99 | $376.99 (-1.05%) | $384.14 | $369.58 | 5.50 M | $374.35 B |
| 02/20/2026 | $377.45 | $382.25 (1.27%) | $384.82 | $375.95 | 3.98 M | $379.57 B |
| 02/19/2026 | $383.74 | $378.58 (-1.34%) | $383.74 | $377.39 | 2.93 M | $375.93 B |
| 02/18/2026 | $382.75 | $383.52 (0.2%) | $385.12 | $379.54 | 2.98 M | $380.84 B |
| 02/17/2026 | $392.23 | $383.04 (-2.34%) | $394.00 | $380.50 | 3.49 M | $380.36 B |
| 02/13/2026 | $390.20 | $391.05 (0.22%) | $394.00 | $387.10 | 2.88 M | $388.31 B |
| 02/12/2026 | $393.55 | $390.22 (-0.85%) | $397.63 | $389.00 | 3.70 M | $387.49 B |
| 02/11/2026 | $385.00 | $390.68 (1.48%) | $391.42 | $382.08 | 3.23 M | $387.95 B |
| 02/10/2026 | $383.81 | $389.68 (1.53%) | $391.74 | $381.94 | 3.16 M | $386.95 B |
| 02/09/2026 | $384.36 | $381.00 (-0.87%) | $385.78 | $378.20 | 3.64 M | $378.33 B |
| 02/06/2026 | $381.34 | $385.15 (1%) | $386.37 | $379.10 | 4.69 M | $382.45 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.
