5 DAY PERFORMANCE
+16.90%
1 MONTH PERFORMANCE
+5.35%
3 MONTH PERFORMANCE
+5.77%
6 MONTH PERFORMANCE
+10.24%
YEAR-TO-DATE PERFORMANCE
+2.76%
1 YEAR PERFORMANCE
-14.94%
Home Depot, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $298.68 | $299.98 (0.44%) | $302.25 | $298.25 | 8.19 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 |
| 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 |
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.
