HD
Home Depot (HD)
NYSE
$353.57+$0.43 (+0.12%)
Price as of Aug 05, 2026 7:53 PM EDT
  • $347.2B
    Market Cap
  • -6.27%
    1-Year Change
  • Home Improvement Retail
    Industry
  • 1 Month
    -1.33%
    Low Price$324.71
    High Price$353.14
  • 3 Months
    +12.80%
    Low Price$295.30
    High Price$357.90
  • 1 Year
    -6.27%
    Low Price$295.30
    High Price$414.79
Date
Open
High
Low
Close
Change (%)
Volume
08/05/2026
350.16
354.55
348.15
353.14
+1.41%
3,139,905
08/04/2026
340.23
350.86
339.35
348.24
+2.42%
4,275,009
08/03/2026
339.80
343.64
333.72
340.02
+2.43%
2,959,620
07/31/2026
332.44
334.00
328.80
331.96
-0.42%
4,961,925
07/30/2026
334.99
335.69
330.25
333.35
-1.45%
6,277,782
07/29/2026
340.38
345.27
336.96
338.27
-1.80%
4,030,159
07/28/2026
342.64
349.43
342.60
344.47
+2.49%
4,306,921
07/27/2026
339.39
341.89
335.35
336.09
+0.93%
3,622,714
07/24/2026
325.07
333.46
323.23
332.98
+2.55%
3,874,981
07/23/2026
325.30
328.23
323.05
324.71
-2.03%
4,523,548
07/22/2026
333.53
336.56
330.71
331.45
-0.05%
2,907,721
07/21/2026
331.30
333.00
327.00
331.60
-0.43%
3,113,014
07/20/2026
339.97
340.20
331.41
333.04
-1.72%
4,123,461
07/17/2026
348.93
353.98
338.09
338.87
-2.63%
4,434,026
07/16/2026
341.55
350.81
340.64
348.02
+1.93%
3,817,651
07/15/2026
338.99
346.25
337.26
341.44
+1.10%
3,953,008
07/14/2026
339.52
341.75
336.57
337.74
+0.19%
2,807,317
07/13/2026
344.00
345.11
335.43
337.11
-1.80%
3,650,368
07/10/2026
339.55
344.40
337.90
343.30
+1.35%
2,748,031
07/09/2026
337.76
340.73
335.61
338.73
+0.75%
2,781,326
07/08/2026
337.99
337.99
330.66
336.21
-2.61%
4,192,616
07/07/2026
355.06
355.42
344.48
345.21
-1.55%
3,592,780
07/06/2026
357.82
358.85
345.80
350.65
-2.03%
4,460,780
07/02/2026
352.84
358.19
347.65
357.90
+2.01%
3,116,044
07/01/2026
353.98
357.12
350.84
350.84
-0.52%
4,041,329
06/30/2026
350.69
353.50
347.30
352.68
+0.53%
4,578,959
06/29/2026
348.86
351.35
345.54
350.81
+0.56%
5,786,517
06/26/2026
347.90
350.50
345.85
348.86
+1.12%
7,771,658
06/25/2026
342.25
348.64
341.82
345.00
+0.62%
6,977,454
06/24/2026
329.12
342.96
327.71
342.86
+5.67%
6,385,024
06/23/2026
323.87
329.02
321.70
324.45
-0.66%
4,814,896
06/22/2026
330.00
331.73
326.34
326.62
-2.29%
4,713,830
06/18/2026
331.70
338.02
330.90
334.28
+2.08%
10,604,445
06/17/2026
336.01
341.15
326.17
327.48
-2.85%
6,085,251
06/16/2026
331.91
338.27
329.75
337.09
+2.20%
5,131,339
06/15/2026
333.76
338.00
329.54
329.82
+0.44%
4,694,761
06/12/2026
328.50
331.02
325.29
328.39
+0.73%
3,648,955
06/11/2026
322.29
327.03
318.55
326.01
+2.22%
4,656,573
06/10/2026
323.27
324.00
318.80
318.92
-0.75%
4,823,834
06/09/2026
311.35
322.89
310.27
321.33
+3.75%
4,875,348
06/08/2026
308.88
313.77
307.07
309.71
-0.34%
4,381,776
06/05/2026
310.83
314.05
308.63
310.78
+0.27%
3,946,324
06/04/2026
317.83
320.75
308.11
309.95
-0.22%
4,558,625
06/04/2026
$2.33 Dividend
06/03/2026
305.65
311.19
304.83
310.64
+0.47%
4,329,301
06/02/2026
307.67
309.88
306.27
309.20
+0.27%
4,309,950
06/01/2026
312.78
313.54
305.40
308.38
-2.03%
4,544,218
05/29/2026
318.09
319.70
314.64
314.78
-1.27%
6,965,612
05/28/2026
315.09
319.48
312.81
318.82
+1.06%
6,820,711
05/27/2026
312.41
318.61
312.17
315.48
+2.35%
5,991,320
05/26/2026
312.71
314.43
306.66
308.23
-0.81%
6,980,600
05/22/2026
312.16
312.62
309.14
310.74
-0.23%
2,966,859
05/21/2026
304.08
311.65
302.11
311.44
+1.03%
4,516,204
05/20/2026
298.82
308.69
294.46
308.27
+2.69%
5,810,903
05/19/2026
289.69
300.93
286.95
300.19
+0.88%
8,719,501
05/19/2026
$3.43 Earnings
05/18/2026
297.02
301.52
295.09
297.58
+0.77%
6,366,061
05/15/2026
298.07
300.67
294.67
295.30
-2.25%
6,121,466
05/14/2026
302.79
303.70
299.17
302.08
+0.59%
5,072,613
05/13/2026
305.32
305.40
297.04
300.30
-2.55%
6,307,803
05/12/2026
310.89
312.44
306.81
308.15
-0.30%
4,225,706
05/11/2026
314.14
314.76
307.40
309.08
-1.91%
4,335,728
05/08/2026
320.28
321.59
314.44
315.09
-1.61%
4,995,471
05/07/2026
322.59
325.05
320.03
320.24
-0.13%
4,411,673
05/06/2026
319.56
322.82
316.97
320.64
+2.42%
5,474,953
05/05/2026
311.08
315.26
308.09
313.07
+0.96%
6,391,353
05/04/2026
319.68
319.68
309.94
310.09
-3.54%
6,396,068
05/01/2026
327.64
328.06
320.95
321.47
-1.50%
3,865,293
04/30/2026
319.84
327.66
319.84
326.35
+1.86%
4,317,907
04/29/2026
323.24
323.41
316.67
320.41
-1.90%
4,149,987
04/28/2026
331.96
333.43
324.92
326.61
-0.98%
4,279,285
04/27/2026
331.99
334.86
329.67
329.83
-1.07%
3,282,923
04/24/2026
335.36
337.74
332.19
333.39
-1.26%
3,255,914
04/23/2026
336.97
338.29
334.37
337.63
+0.19%
2,712,437
04/22/2026
341.39
342.67
335.40
336.97
-1.29%
2,855,813
04/21/2026
350.30
350.91
340.42
341.36
-2.01%
3,079,824
04/20/2026
345.74
348.56
341.06
348.38
+0.46%
3,260,324
04/17/2026
340.29
349.40
340.29
346.80
+3.63%
4,930,362
04/16/2026
337.46
339.43
334.18
334.64
-0.52%
2,856,722
04/15/2026
339.30
339.72
334.11
336.39
-1.11%
3,365,237
04/14/2026
338.46
340.21
335.82
340.16
+0.45%
2,882,483
04/13/2026
333.04
338.90
329.46
338.62
+1.13%
3,740,299
04/10/2026
338.50
338.69
333.31
334.83
-0.66%
3,208,184
04/09/2026
328.79
338.03
326.00
337.05
+1.02%
3,001,517
04/08/2026
330.78
336.26
329.78
333.66
+5.46%
4,610,604
04/07/2026
320.60
321.97
312.96
316.40
-2.41%
4,661,614
04/06/2026
317.32
324.25
316.55
324.22
+1.56%
2,448,288
04/02/2026
321.19
323.87
316.29
319.24
-2.41%
3,732,342
04/01/2026
326.92
330.61
325.37
327.11
+0.20%
3,386,547
03/31/2026
326.04
328.97
321.00
326.44
+1.67%
5,749,116
03/30/2026
323.30
325.55
320.18
321.09
+0.58%
4,066,260
03/27/2026
325.06
325.10
318.35
319.26
-2.06%
3,977,394
03/26/2026
328.97
331.63
324.15
325.98
-1.23%
3,448,446
03/25/2026
332.51
334.67
324.56
330.03
+0.48%
4,397,793
03/24/2026
323.47
330.05
320.62
328.45
+0.003%
4,566,359
03/23/2026
329.52
332.23
325.77
328.44
+3.16%
5,806,268
03/20/2026
325.31
327.77
317.88
318.36
-2.27%
9,670,683
03/19/2026
326.51
327.77
322.21
325.77
-0.82%
3,845,436
03/18/2026
336.08
337.27
327.68
328.47
-3.08%
3,592,173
03/17/2026
342.32
344.20
338.40
338.89
-0.34%
3,076,194