HD
Home Depot (HD)
NYSE
$281.74+$0.59 (+0.21%)
Price as of Oct 05, 2026 7:59 PM EDT
  • $282.2B
    Market Cap
  • -25.74%
    1-Year Change
  • Home Improvement Retail
    Industry
  • 1 Month
    -12.43%
    Low Price$281.15
    High Price$313.70
  • 3 Months
    -20.87%
    Low Price$281.15
    High Price$353.02
  • 1 Year
    -25.74%
    Low Price$281.15
    High Price$381.11
Date
Open
High
Low
Close
Change (%)
Volume
10/05/2026
283.54
283.54
279.76
281.15
-0.60%
4,266,241
10/02/2026
286.56
287.70
280.89
282.85
+0.14%
4,782,365
10/01/2026
283.11
283.85
277.15
282.46
-0.71%
7,780,841
09/30/2026
290.40
290.54
284.01
284.49
-1.23%
5,776,914
09/29/2026
290.91
291.83
287.34
288.04
-0.64%
6,012,009
09/28/2026
290.27
293.91
289.31
289.89
-1.13%
5,415,579
09/25/2026
292.69
297.14
291.40
293.20
+0.35%
5,971,274
09/24/2026
296.00
299.10
291.07
292.18
-1.53%
7,058,958
09/23/2026
303.43
304.13
296.67
296.72
-2.83%
4,689,632
09/22/2026
302.09
306.31
300.18
305.35
+2.74%
5,458,307
09/21/2026
301.00
301.74
295.39
297.20
-0.93%
5,434,356
09/18/2026
298.68
302.25
298.25
299.98
-0.84%
8,348,400
09/17/2026
307.01
310.40
302.50
302.51
+0.01%
4,157,660
09/16/2026
307.49
308.80
302.47
302.47
-0.99%
3,724,827
09/15/2026
310.60
311.13
304.32
305.48
-1.73%
4,497,245
09/14/2026
307.17
312.67
306.50
310.87
+0.69%
4,341,154
09/11/2026
309.09
311.21
307.90
308.74
+1.00%
3,762,549
09/10/2026
308.13
308.28
304.30
305.69
-1.53%
4,493,766
09/09/2026
310.47
313.39
309.84
310.45
-1.04%
3,612,376
09/08/2026
320.73
321.50
313.24
313.70
-2.29%
5,659,993
09/04/2026
316.70
321.80
316.10
321.05
+0.94%
2,262,372
09/03/2026
318.21
320.44
315.21
318.07
+0.60%
3,378,120
09/03/2026
$2.33 Dividend
09/02/2026
319.15
319.81
315.39
316.18
-0.39%
3,509,006
09/01/2026
323.63
324.44
316.47
317.43
-2.46%
3,292,567
08/31/2026
325.84
326.84
323.37
325.43
-0.71%
3,872,651
08/28/2026
328.08
329.18
325.10
327.77
+0.48%
3,136,575
08/27/2026
328.15
329.58
325.48
326.21
-1.86%
3,621,251
08/26/2026
336.95
336.96
332.06
332.40
-0.90%
4,260,475
08/25/2026
336.89
337.01
331.26
335.41
+0.13%
2,528,603
08/24/2026
333.42
339.72
332.71
334.96
+0.54%
3,299,389
08/21/2026
334.06
336.10
330.56
333.15
+0.33%
3,422,812
08/20/2026
333.54
336.40
329.16
332.04
-2.85%
4,027,667
08/19/2026
338.92
347.84
338.92
341.78
+2.02%
4,970,956
08/18/2026
334.32
342.02
328.27
335.02
-0.12%
6,603,396
08/18/2026
$4.92 Earnings
08/17/2026
332.26
336.96
330.45
335.41
-0.29%
5,579,987
08/14/2026
338.32
338.32
333.55
336.38
-0.83%
3,073,079
08/13/2026
344.46
345.21
338.02
339.20
-0.50%
2,439,940
08/12/2026
349.43
351.28
340.52
340.92
-3.12%
3,974,094
08/11/2026
349.71
355.74
348.04
351.89
+1.05%
2,577,367
08/10/2026
349.52
351.41
344.52
348.21
-1.36%
3,124,811
08/07/2026
348.94
354.22
346.19
353.02
+1.75%
3,584,848
08/06/2026
350.91
350.96
344.97
346.96
-1.03%
2,622,868
08/05/2026
347.59
351.96
345.60
350.56
+1.41%
3,139,905
08/04/2026
337.74
348.29
336.87
345.69
+2.42%
4,275,009
08/03/2026
337.31
341.12
331.28
337.53
+2.43%
2,959,620
07/31/2026
330.01
331.55
326.39
329.53
-0.42%
4,961,925
07/30/2026
332.54
333.23
327.83
330.91
-1.45%
6,277,782
07/29/2026
337.89
342.74
334.50
335.80
-1.80%
4,030,159
07/28/2026
340.13
346.87
340.09
341.95
+2.49%
4,306,921
07/27/2026
336.91
339.39
332.90
333.63
+0.93%
3,622,714
07/24/2026
322.69
331.02
320.87
330.54
+2.55%
3,874,981
07/23/2026
322.92
325.83
320.69
322.33
-2.03%
4,523,548
07/22/2026
331.09
334.09
328.29
329.03
-0.05%
2,907,721
07/21/2026
328.88
330.56
324.61
329.17
-0.43%
3,113,014
07/20/2026
337.48
337.71
328.98
330.60
-1.72%
4,123,461
07/17/2026
346.38
351.39
335.62
336.39
-2.63%
4,434,026
07/16/2026
339.05
348.24
338.15
345.47
+1.93%
3,817,651
07/15/2026
336.51
343.72
334.79
338.94
+1.10%
3,953,008
07/14/2026
337.04
339.25
334.10
335.27
+0.19%
2,807,317
07/13/2026
341.48
342.59
332.97
334.64
-1.80%
3,650,368
07/10/2026
337.07
341.88
335.43
340.79
+1.35%
2,748,031
07/09/2026
335.29
338.24
333.15
336.25
+0.75%
2,781,326
07/08/2026
335.51
335.51
328.24
333.75
-2.61%
4,192,616
07/07/2026
352.46
352.82
341.96
342.68
-1.55%
3,592,780
07/06/2026
355.20
356.23
343.27
348.08
-2.03%
4,460,780
07/02/2026
350.26
355.57
345.11
355.28
+2.01%
3,116,044
07/01/2026
351.39
354.51
348.27
348.27
-0.52%
4,041,329
06/30/2026
348.12
350.91
344.76
350.10
+0.53%
4,578,959
06/29/2026
346.31
348.78
343.01
348.24
+0.56%
5,786,517
06/26/2026
345.36
347.94
343.32
346.31
+1.12%
7,771,658
06/25/2026
339.75
346.09
339.32
342.48
+0.62%
6,977,454
06/24/2026
326.71
340.45
325.31
340.35
+5.67%
6,385,024
06/23/2026
321.50
326.61
319.35
322.08
-0.66%
4,814,896
06/22/2026
327.59
329.30
323.95
324.23
-2.29%
4,713,830
06/18/2026
329.27
335.55
328.48
331.83
+2.08%
10,604,445
06/17/2026
333.55
338.65
323.78
325.08
-2.85%
6,085,251
06/16/2026
329.48
335.80
327.34
334.62
+2.20%
5,131,339
06/15/2026
331.32
335.53
327.13
327.41
+0.44%
4,694,761
06/12/2026
326.10
328.60
322.91
325.99
+0.73%
3,648,955
06/11/2026
319.93
324.64
316.22
323.63
+2.22%
4,656,573
06/10/2026
320.90
321.63
316.47
316.59
-0.75%
4,823,834
06/09/2026
309.07
320.53
308.00
318.98
+3.75%
4,875,348
06/08/2026
306.62
311.48
304.82
307.44
-0.34%
4,381,776
06/05/2026
308.56
311.75
306.37
308.51
+0.27%
3,946,324
06/04/2026
315.50
318.40
305.86
307.68
-0.22%
4,558,625
06/04/2026
$2.33 Dividend
06/03/2026
303.41
308.91
302.60
308.37
+0.47%
4,329,301
06/02/2026
305.42
307.61
304.03
306.94
+0.27%
4,309,950
06/01/2026
310.50
311.24
303.17
306.12
-2.03%
4,544,218
05/29/2026
315.77
317.36
312.34
312.48
-1.27%
6,965,612
05/28/2026
312.78
317.15
310.53
316.49
+1.06%
6,820,711
05/27/2026
310.12
316.28
309.88
313.18
+2.35%
5,991,320
05/26/2026
310.43
312.13
304.42
305.97
-0.81%
6,980,600
05/22/2026
309.88
310.33
306.88
308.47
-0.23%
2,966,859
05/21/2026
301.85
309.37
299.90
309.17
+1.03%
4,516,204
05/20/2026
296.63
306.44
292.31
306.01
+2.69%
5,810,903
05/19/2026
287.57
298.73
284.85
297.99
+0.88%
8,719,501
05/19/2026
$3.43 Earnings