NYSE : HD
The Home Depot, Inc. — Price history
Consumer Discretionary · Home Improvement Retail · United States
Last price 328.98 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 328.22B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
The Home Depot, Inc. (HD) closed at 329.2 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 333.35 | 334.8 | 328.54 | 329.2 | 3,938,758 | +0.07% |
| 2026-10-29 | 324.27 | 329.01 | 322.68 | 328.98 | 4,027,713 | +3.60% |
| 2026-10-28 | 317.55 | 321.6 | 316.15 | 317.56 | 3,138,671 | -0.30% |
| 2026-10-27 | 318.34 | 319.89 | 316.46 | 318.5 | 3,522,567 | -0.28% |
| 2026-10-26 | 319.825 | 321.785 | 316.35 | 319.38 | 3,643,047 | -0.14% |
| 2026-10-23 | 324.995 | 325.913 | 317.55 | 319.83 | 3,658,924 | -2.41% |
| 2026-10-22 | 313.86 | 327.92 | 313.56 | 327.73 | 5,470,181 | +4.33% |
| 2026-10-21 | 316.39 | 316.46 | 311.145 | 314.14 | 2,909,639 | -0.31% |
| 2026-10-20 | 313.48 | 317.71 | 310.64 | 315.11 | 4,016,987 | +1.69% |
| 2026-10-19 | 306.55 | 311.58 | 306 | 309.88 | 3,938,163 | +0.08% |
| 2026-10-16 | 309.66 | 314.66 | 308.32 | 309.63 | 7,011,228 | +0.45% |
| 2026-10-15 | 305.51 | 309.1 | 301.42 | 308.24 | 6,576,046 | +4.31% |
| 2026-10-14 | 292.5 | 295.61 | 289.57 | 295.51 | 4,542,995 | +0.54% |
| 2026-10-13 | 295 | 296.6 | 291.01 | 293.92 | 4,471,967 | +1.14% |
| 2026-10-12 | 289.5 | 292.6 | 288.51 | 290.62 | 4,250,051 | -0.04% |
| 2026-10-09 | 294.99 | 295.23 | 290.328 | 290.74 | 4,557,904 | -1.60% |
| 2026-10-08 | 284.53 | 295.74 | 282.84 | 295.47 | 8,677,815 | +3.39% |
| 2026-10-07 | 285 | 285.98 | 283.605 | 285.77 | 5,321,352 | -0.32% |
| 2026-10-06 | 283.23 | 287.14 | 282.135 | 286.69 | 4,477,049 | +1.97% |
| 2026-10-05 | 283.54 | 283.54 | 279.76 | 281.15 | 4,213,173 | -0.60% |
| 2026-10-02 | 286.56 | 287.7 | 280.89 | 282.85 | 4,698,223 | +0.14% |
| 2026-10-01 | 283.11 | 283.85 | 277.15 | 282.46 | 7,761,153 | -0.71% |
| 2026-09-30 | 290.4 | 290.54 | 284.01 | 284.49 | 5,698,000 | -1.23% |
| 2026-09-29 | 290.91 | 291.83 | 287.34 | 288.04 | 5,997,936 | -0.64% |
| 2026-09-28 | 290.27 | 293.905 | 289.31 | 289.89 | 5,358,683 | -1.13% |
| 2026-09-25 | 292.69 | 297.14 | 291.4 | 293.2 | 5,893,881 | +0.35% |
| 2026-09-24 | 296 | 299.095 | 291.07 | 292.18 | 7,000,424 | -1.53% |
| 2026-09-23 | 303.43 | 304.13 | 296.67 | 296.72 | 4,590,280 | -2.83% |
| 2026-09-22 | 302.085 | 306.31 | 300.18 | 305.35 | 5,208,143 | +2.74% |
| 2026-09-21 | 301 | 301.741 | 295.39 | 297.2 | 5,355,128 | -0.93% |
| 2026-09-18 | 298.68 | 302.245 | 298.25 | 299.98 | 7,996,962 | -0.84% |
| 2026-09-17 | 307.01 | 310.4 | 302.5 | 302.51 | 4,134,811 | +0.01% |
| 2026-09-16 | 307.49 | 308.8 | 302.47 | 302.47 | 3,661,539 | -0.99% |
| 2026-09-15 | 310.6 | 311.13 | 304.32 | 305.48 | 4,428,120 | -1.73% |
| 2026-09-14 | 307.17 | 312.67 | 306.5 | 310.87 | 3,916,232 | +0.69% |
| 2026-09-11 | 309.09 | 311.21 | 307.9 | 308.74 | 3,149,606 | +1.00% |
| 2026-09-10 | 308.13 | 308.28 | 304.3 | 305.69 | 4,291,339 | -1.53% |
| 2026-09-09 | 310.47 | 313.385 | 309.84 | 310.45 | 3,351,583 | -1.04% |
| 2026-09-08 | 320.73 | 321.5 | 313.24 | 313.7 | 5,016,797 | -2.29% |
| 2026-09-04 | 316.7 | 321.8 | 316.1 | 321.05 | 2,256,039 | +0.94% |
| 2026-09-03 | 318.21 | 320.44 | 315.21 | 318.07 | 2,771,048 | +0.60% |
| 2026-09-02 | 321.5 | 322.17 | 317.71 | 318.51 | 3,493,561 | -0.39% |
| 2026-09-01 | 326.01 | 326.83 | 318.8 | 319.77 | 3,292,566 | -2.46% |
| 2026-08-31 | 328.24 | 329.25 | 325.75 | 327.83 | 3,859,187 | -0.71% |
| 2026-08-28 | 330.5 | 331.61 | 327.5 | 330.19 | 3,136,575 | +0.48% |
| 2026-08-27 | 330.57 | 332.008 | 327.88 | 328.61 | 3,621,250 | -1.86% |
| 2026-08-26 | 339.43 | 339.44 | 334.51 | 334.85 | 4,260,473 | -0.90% |
| 2026-08-25 | 339.37 | 339.49 | 333.7 | 337.88 | 2,528,601 | +0.13% |
| 2026-08-24 | 335.88 | 342.22 | 335.165 | 337.43 | 3,299,387 | +0.54% |
| 2026-08-21 | 336.52 | 338.58 | 333 | 335.61 | 3,422,812 | +0.33% |
| 2026-08-20 | 336 | 338.875 | 331.59 | 334.49 | 4,027,662 | -2.85% |
| 2026-08-19 | 341.42 | 350.4 | 341.42 | 344.3 | 4,970,955 | +2.02% |
| 2026-08-18 | 336.78 | 344.54 | 330.691 | 337.49 | 6,603,394 | -0.12% |
| 2026-08-17 | 334.71 | 339.44 | 332.89 | 337.88 | 5,579,984 | -0.29% |
| 2026-08-14 | 340.81 | 340.81 | 336.01 | 338.86 | 3,073,077 | -0.83% |
| 2026-08-13 | 347 | 347.75 | 340.51 | 341.7 | 2,439,939 | -0.50% |
| 2026-08-12 | 352 | 353.866 | 343.03 | 343.43 | 3,965,805 | -3.12% |
| 2026-08-11 | 352.29 | 358.36 | 350.6 | 354.48 | 2,549,867 | +1.05% |
| 2026-08-10 | 352.1 | 354 | 347.06 | 350.78 | 3,124,809 | -1.36% |
| 2026-08-07 | 351.51 | 356.83 | 348.741 | 355.62 | 3,584,846 | +1.75% |
| 2026-08-06 | 353.5 | 353.55 | 347.51 | 349.52 | 2,622,407 | -1.03% |
| 2026-08-05 | 350.155 | 354.55 | 348.15 | 353.14 | 3,140,357 | +1.41% |
| 2026-08-04 | 340.23 | 350.86 | 339.35 | 348.24 | 4,275,007 | +2.42% |
| 2026-08-03 | 339.8 | 343.635 | 333.72 | 340.02 | 2,908,135 | +2.43% |
| 2026-07-31 | 332.44 | 333.996 | 328.795 | 331.96 | 4,961,924 | -0.42% |
| 2026-07-30 | 334.99 | 335.69 | 330.25 | 333.35 | 6,277,781 | -1.45% |
| 2026-07-29 | 340.38 | 345.27 | 336.96 | 338.27 | 4,030,011 | -1.80% |
| 2026-07-28 | 342.64 | 349.425 | 342.6 | 344.47 | 4,308,658 | +2.49% |
| 2026-07-27 | 339.39 | 341.89 | 335.35 | 336.09 | 3,622,566 | +0.93% |
| 2026-07-24 | 325.07 | 333.46 | 323.23 | 332.98 | 3,874,904 | +2.55% |
| 2026-07-23 | 325.3 | 328.23 | 323.05 | 324.71 | 4,523,101 | -2.03% |
| 2026-07-22 | 333.53 | 336.555 | 330.71 | 331.45 | 2,907,719 | -0.05% |
| 2026-07-21 | 331.3 | 333 | 327 | 331.6 | 3,113,013 | -0.43% |
| 2026-07-20 | 339.97 | 340.2 | 331.405 | 333.04 | 4,125,326 | -1.72% |
| 2026-07-17 | 348.93 | 353.98 | 338.09 | 338.87 | 4,434,024 | -2.63% |
| 2026-07-16 | 341.55 | 350.81 | 340.64 | 348.02 | 3,810,252 | +1.93% |
| 2026-07-15 | 338.99 | 346.25 | 337.259 | 341.44 | 3,953,132 | +1.10% |
| 2026-07-14 | 339.52 | 341.745 | 336.565 | 337.74 | 2,807,317 | +0.19% |
| 2026-07-13 | 344 | 345.11 | 335.425 | 337.11 | 3,650,428 | -1.80% |
| 2026-07-10 | 339.55 | 344.4 | 337.9 | 343.3 | 2,748,038 | +1.35% |
| 2026-07-09 | 337.76 | 340.73 | 335.61 | 338.73 | 2,780,849 | +0.75% |
| 2026-07-08 | 337.985 | 337.985 | 330.66 | 336.21 | 4,192,646 | -2.61% |
| 2026-07-07 | 355.06 | 355.415 | 344.48 | 345.21 | 3,592,779 | -1.55% |
| 2026-07-06 | 357.82 | 358.854 | 345.8 | 350.65 | 4,460,779 | -2.03% |
| 2026-07-02 | 352.84 | 358.19 | 347.65 | 357.9 | 3,116,042 | +2.01% |
| 2026-07-01 | 353.98 | 357.12 | 350.84 | 350.84 | 4,041,328 | -0.52% |
| 2026-06-30 | 350.685 | 353.5 | 347.3 | 352.68 | 4,579,046 | +0.53% |
| 2026-06-29 | 348.86 | 351.35 | 345.54 | 350.81 | 5,786,515 | +0.56% |
| 2026-06-26 | 347.9 | 350.5 | 345.85 | 348.86 | 7,771,709 | +1.12% |
| 2026-06-25 | 342.25 | 348.64 | 341.82 | 345 | 6,977,452 | +0.62% |
| 2026-06-24 | 329.12 | 342.96 | 327.705 | 342.86 | 6,385,021 | +5.67% |
| 2026-06-23 | 323.865 | 329.02 | 321.7 | 324.45 | 4,788,015 | -0.66% |
| 2026-06-22 | 330 | 331.73 | 326.34 | 326.62 | 4,713,649 | -2.29% |
| 2026-06-18 | 331.7 | 338.02 | 330.9 | 334.28 | 10,604,443 | +2.08% |
| 2026-06-17 | 336.01 | 341.15 | 326.17 | 327.48 | 6,085,404 | -2.85% |
| 2026-06-16 | 331.91 | 338.273 | 329.749 | 337.09 | 5,131,484 | +2.20% |
| 2026-06-15 | 333.76 | 338 | 329.54 | 329.82 | 4,694,979 | +0.44% |
| 2026-06-12 | 328.5 | 331.02 | 325.29 | 328.39 | 3,648,954 | +0.73% |
| 2026-06-11 | 322.29 | 327.03 | 318.55 | 326.01 | 4,656,623 | +2.22% |
| 2026-06-10 | 323.265 | 324 | 318.8 | 318.92 | 4,823,833 | -0.75% |
| 2026-06-09 | 311.35 | 322.89 | 310.274 | 321.33 | 4,875,346 | +3.75% |
| 2026-06-08 | 308.88 | 313.774 | 307.07 | 309.71 | 4,381,815 | -0.34% |
| 2026-06-05 | 310.83 | 314.05 | 308.625 | 310.78 | 3,946,322 | +0.27% |
| 2026-06-04 | 317.83 | 320.75 | 308.11 | 309.95 | 4,558,624 | -0.22% |
| 2026-06-03 | 307.94 | 313.52 | 307.12 | 312.97 | 4,328,287 | +0.47% |
| 2026-06-02 | 309.98 | 312.2 | 308.566 | 311.52 | 4,309,965 | +0.27% |
| 2026-06-01 | 315.13 | 315.89 | 307.69 | 310.69 | 4,544,217 | -2.03% |
| 2026-05-29 | 320.48 | 322.1 | 317 | 317.14 | 6,965,695 | -1.27% |
| 2026-05-28 | 317.45 | 321.88 | 315.16 | 321.21 | 6,820,611 | +1.06% |
| 2026-05-27 | 314.75 | 321 | 314.51 | 317.85 | 5,991,337 | +2.35% |
| 2026-05-26 | 315.06 | 316.79 | 308.96 | 310.54 | 6,980,568 | -0.81% |
| 2026-05-22 | 314.5 | 314.96 | 311.46 | 313.07 | 2,966,858 | -0.23% |
| 2026-05-21 | 306.36 | 313.99 | 304.38 | 313.78 | 4,516,586 | +1.03% |
| 2026-05-20 | 301.06 | 311.01 | 296.67 | 310.58 | 5,810,902 | +2.69% |
| 2026-05-19 | 291.865 | 303.185 | 289.1 | 302.44 | 8,692,499 | +0.88% |
| 2026-05-18 | 299.25 | 303.778 | 297.3 | 299.81 | 6,366,122 | +0.77% |
| 2026-05-15 | 300.31 | 302.925 | 296.88 | 297.51 | 6,121,507 | -2.25% |
| 2026-05-14 | 305.06 | 305.98 | 301.415 | 304.35 | 5,072,611 | +0.59% |
| 2026-05-13 | 307.61 | 307.69 | 299.27 | 302.55 | 6,307,803 | -2.55% |
| 2026-05-12 | 313.225 | 314.78 | 309.11 | 310.46 | 4,225,706 | -0.30% |