Get the Stockscreener App
301.18
0.59%
1.3662
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Home Depot Inc Stock (HD) Price History
The historical daily chart and data for Home Depot Inc stock (HD), adjusted for splits and dividends, show that the latest closing stock price as of May 19, 2026, is $301.18.
- Home Depot Inc all-time high stock price is $439.37, occurred on November 26, 2024.
- The lowest Home Depot Inc stock price recorded was $246.59 on March 05, 2021. Since then, Home Depot Inc's stock price has risen over 22.14% to $301.18 now.
- The 52-week high stock price for HD is $426.75, representing a 41.69% increase from the current share price, occurred on September 17, 2025.
- The 52-week low stock price for HD is $296.88, indicating a -1.43% decrease from the current share price, occurred on May 15, 2026.
- The closing price of Home Depot Inc (HD) stock in the beginning of 2025 was $408.51. The stock closed the year at $315.86, a loss of over -22.68% for the year.
The table below shows more information about HD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 19, 2026 | $303.2 | $289.1 | $14.08 | 5,650,719.0 | +0.42% |
| May 18, 2026 | $303.8 | $297.3 | $6.48 | 6,232,557.0 | +0.77% |
| May 15, 2026 | $302.9 | $296.9 | $6.05 | 5,965,918.0 | -2.25% |
| May 14, 2026 | $306.0 | $301.4 | $4.56 | 5,036,991.0 | +0.59% |
| May 13, 2026 | $307.7 | $299.3 | $8.42 | 6,269,594.0 | -2.55% |
| May 12, 2026 | $314.8 | $309.1 | $5.67 | 4,207,455.0 | -0.30% |
| May 11, 2026 | $317.1 | $309.7 | $7.41 | 4,311,872.0 | -1.91% |
| May 08, 2026 | $324.0 | $316.8 | $7.20 | 4,988,902.0 | -1.61% |
| May 07, 2026 | $327.5 | $322.4 | $5.06 | 4,368,893.0 | -0.13% |
| May 06, 2026 | $325.2 | $319.4 | $5.89 | 5,470,406.0 | +2.42% |
| May 05, 2026 | $317.6 | $310.4 | $7.23 | 5,928,792.0 | +0.96% |
| May 04, 2026 | $322.1 | $312.3 | $9.82 | 6,380,004.0 | -3.54% |
| May 01, 2026 | $330.5 | $323.4 | $7.16 | 3,812,067.0 | -1.50% |
| Apr 30, 2026 | $330.1 | $322.2 | $7.88 | 4,258,146.0 | +1.86% |
| Apr 29, 2026 | $325.8 | $319.1 | $6.79 | 4,091,880.0 | -1.90% |
| Apr 28, 2026 | $335.9 | $327.4 | $8.57 | 4,230,853.0 | -0.98% |
| Apr 27, 2026 | $337.4 | $332.1 | $5.24 | 3,281,944.0 | -1.07% |
| Apr 24, 2026 | $340.3 | $334.7 | $5.59 | 3,231,844.0 | -1.26% |
| Apr 23, 2026 | $340.8 | $336.9 | $3.95 | 2,704,695.0 | +0.19% |
| Apr 22, 2026 | $345.2 | $337.9 | $7.32 | 2,853,565.0 | -1.29% |
| Apr 21, 2026 | $353.5 | $343.0 | $10.57 | 3,069,990.0 | -2.01% |
Home Depot Inc Stock (HD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Home Depot Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Home Depot Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Home Depot Inc Stock (HD) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $330.5 | $289.1 | $41.42 | 68,624,170.0 | -8.44% |
| Apr, 2026 | $353.5 | $315.3 | $38.24 | 73,583,944.0 | -0.03% |
| Mar, 2026 | $375.1 | $320.3 | $54.85 | 93,827,855.0 | -13.61% |
| Feb, 2026 | $397.6 | $368.2 | $29.39 | 77,808,030.0 | +1.64% |
| Jan, 2026 | $390.6 | $337.7 | $52.89 | 88,697,124.0 | +8.86% |
Home Depot Inc Stock (HD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $366.3 | $341.9 | $24.36 | 96,408,423.0 | -2.96% |
| Nov, 2025 | $383.7 | $331.4 | $52.31 | 85,009,983.0 | -5.97% |
| Oct, 2025 | $405.1 | $374.8 | $30.35 | 67,602,680.0 | -6.32% |
| Sep, 2025 | $426.8 | $402.8 | $24.00 | 79,429,413.0 | -0.39% |
| Aug, 2025 | $414.5 | $365.8 | $48.75 | 74,247,480.0 | +10.68% |
| Jul, 2025 | $381.1 | $352.5 | $28.62 | 69,675,350.0 | +0.24% |
| Jun, 2025 | $375.4 | $345.8 | $29.57 | 74,135,661.0 | -0.45% |
| May, 2025 | $389.8 | $357.1 | $32.62 | 66,846,156.0 | +2.16% |
| Apr, 2025 | $372.3 | $326.3 | $46.00 | 81,888,396.0 | -1.64% |
| Mar, 2025 | $397.1 | $345.3 | $51.81 | 76,397,546.0 | -7.59% |
| Feb, 2025 | $418.0 | $378.2 | $39.80 | 58,649,521.0 | -3.73% |
| Jan, 2025 | $426.2 | $380.1 | $46.09 | 59,343,481.0 | +5.91% |
Home Depot Inc Stock (HD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $436.4 | $383.1 | $53.31 | 56,721,573.0 | -9.25% |
| Nov, 2024 | $439.4 | $381.7 | $57.65 | 68,434,726.0 | +8.99% |
| Oct, 2024 | $421.6 | $389.1 | $32.51 | 65,589,553.0 | -2.83% |
| Sep, 2024 | $405.3 | $357.6 | $47.73 | 58,937,380.0 | +9.96% |
| Aug, 2024 | $378.6 | $339.4 | $39.21 | 71,897,494.0 | +0.09% |
| Jul, 2024 | $375.7 | $331.6 | $44.10 | 62,434,048.0 | +6.95% |
| Jun, 2024 | $357.7 | $323.9 | $33.75 | 65,159,339.0 | +2.80% |
| May, 2024 | $350.4 | $323.8 | $26.67 | 75,779,713.0 | +0.19% |
| Apr, 2024 | $383.1 | $326.9 | $56.24 | 79,319,400.0 | -12.87% |
| Mar, 2024 | $396.9 | $368.9 | $28.00 | 66,393,363.0 | +0.79% |
| Feb, 2024 | $381.8 | $350.0 | $31.76 | 60,668,928.0 | +7.83% |
| Jan, 2024 | $363.0 | $336.6 | $26.37 | 65,151,542.0 | +1.85% |
0.19%
2.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):