Skip to main content
HD logo

The Home Depot, Inc.

HDNYSEConsumer DiscretionaryHome Improvement Retail

$319.83Today:- (-)1Y −14.88%

As of Oct 23, 2026 close

Market cap
$318.55B
P/E (TTM)
22.39
Forward P/E
25.51
Dividend yield
2.83%
52-week range
$277.15$397.63
Volume (live)
-
Avg. volume (3M)
5.19M

The Home Depot (HD) Historical Stock Prices

Analyze The Home Depot (HD) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

The Home Depot (HD) Interactive Price Chart

Interactive historical price chart showing The Home Depot stock price movements and trends across multiple time periods.

Loading chart...

HD Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
HD historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 2026325.00325.91317.55319.83319.833.66M
Oct 22, 2026313.86327.92313.56327.73327.735.46M
Oct 21, 2026316.39316.46311.14314.14314.142.90M
Oct 20, 2026313.48317.71310.64315.11315.113.99M
Oct 19, 2026306.55311.58306.00309.88309.883.91M
Oct 16, 2026309.66314.66308.32309.63309.637.01M
Oct 15, 2026305.51309.10301.42308.24308.246.58M
Oct 14, 2026292.50295.61289.57295.51295.514.54M
Oct 13, 2026295.00296.60291.01293.92293.924.47M
Oct 12, 2026289.50292.60288.51290.62290.624.25M
Oct 9, 2026294.99295.23290.33290.74290.744.56M
Oct 8, 2026284.53295.74282.84295.47295.478.68M
Oct 7, 2026285.00285.98283.61285.77285.775.32M
Oct 6, 2026283.23287.14282.13286.69286.694.48M
Oct 5, 2026283.54283.54279.76281.15281.154.21M
Oct 2, 2026286.56287.70280.89282.85282.854.70M
Oct 1, 2026283.11283.85277.15282.46282.467.76M
Sep 30, 2026290.40290.54284.01284.49284.495.70M
Sep 29, 2026290.91291.83287.34288.04288.046.00M
Sep 28, 2026290.27293.90289.31289.89289.895.36M
Sep 25, 2026292.69297.14291.40293.20293.205.89M
Sep 24, 2026296.00299.10291.07292.18292.187.00M
Sep 23, 2026303.43304.13296.67296.72296.724.59M
Sep 22, 2026302.08306.31300.18305.35305.355.21M
Sep 21, 2026301.00301.74295.39297.20297.205.36M
Sep 18, 2026298.68302.25298.25299.98299.988.00M
Sep 17, 2026307.01310.40302.50302.51302.514.13M
Sep 16, 2026307.49308.80302.47302.47302.473.66M
Sep 15, 2026310.60311.13304.32305.48305.484.43M
Sep 14, 2026307.17312.67306.50310.87310.873.92M
Sep 11, 2026309.09311.21307.90308.74308.743.15M
Sep 10, 2026308.13308.28304.30305.69305.694.29M
Sep 9, 2026310.47313.38309.84310.45310.453.35M
Sep 8, 2026320.73321.50313.24313.70313.705.02M
Sep 4, 2026316.70321.80316.10321.05321.052.26M
Sep 3, 2026318.21320.44315.21318.07318.072.77M
Sep 2, 2026321.50322.17317.71318.51316.183.49M
Sep 1, 2026326.01326.83318.80319.77317.433.29M
Aug 31, 2026328.24329.25325.75327.83325.433.86M
Aug 28, 2026330.50331.61327.50330.19327.773.14M
Aug 27, 2026330.57332.01327.88328.61326.213.62M
Aug 26, 2026339.43339.44334.51334.85332.404.26M
Aug 25, 2026339.37339.49333.70337.88335.412.53M
Aug 24, 2026335.88342.22335.17337.43334.963.30M
Aug 21, 2026336.52338.58333.00335.61333.153.42M
Aug 20, 2026336.00338.88331.59334.49332.044.03M
Aug 19, 2026341.42350.40341.42344.30341.784.97M
Aug 18, 2026336.78344.54330.69337.49335.026.60M
Aug 17, 2026334.71339.44332.89337.88335.415.58M
Aug 14, 2026340.81340.81336.01338.86336.383.07M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.