NYSE - Delayed Quote
USD
The Home Depot, Inc. (HD)
321.05
+2.98
(+0.94%)
At close: September 4 at 4:00:03 PM EDT
320.92
-0.13
(-0.04%)
After hours: 8:00:00 PM EDT
Trade HD on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
316.70
321.80
316.10
321.05
321.05
2,261,000
Sep 3, 2026
2.33
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 3, 2026
318.21
320.44
315.21
318.07
318.07
3,377,700
Sep 2, 2026
321.50
322.17
317.71
318.51
316.18
3,499,300
Sep 1, 2026
326.01
326.83
318.80
319.77
317.43
3,291,000
Aug 31, 2026
328.24
329.25
325.75
327.83
325.43
3,858,700
Aug 28, 2026
330.50
331.61
327.50
330.19
327.77
3,136,100
Aug 27, 2026
330.57
332.01
327.88
328.61
326.21
3,618,000
Aug 26, 2026
339.43
339.44
334.51
334.85
332.40
4,258,100
Aug 25, 2026
339.37
339.49
333.70
337.88
335.41
2,528,100
Aug 24, 2026
335.88
342.22
335.16
337.43
334.96
3,298,600
Aug 21, 2026
336.52
338.58
333.00
335.61
333.15
3,422,800
Aug 20, 2026
336.00
338.88
331.59
334.49
332.04
4,027,700
Aug 19, 2026
341.42
350.40
341.42
344.30
341.78
4,971,000
Aug 18, 2026
336.78
344.54
330.69
337.49
335.02
6,603,400
Aug 17, 2026
334.71
339.44
332.89
337.88
335.41
5,580,000
Aug 14, 2026
340.81
340.81
336.01
338.86
336.38
3,073,100
Aug 13, 2026
347.00
347.75
340.51
341.70
339.20
2,439,900
Aug 12, 2026
352.00
353.87
343.03
343.43
340.92
3,965,800
Aug 11, 2026
352.29
358.36
350.60
354.48
351.89
2,549,700
Aug 10, 2026
352.10
354.00
347.06
350.78
348.21
3,124,800
Aug 7, 2026
351.51
356.83
348.74
355.62
353.02
3,584,800
Aug 6, 2026
353.50
353.55
347.51
349.52
346.96
2,622,400
Aug 5, 2026
350.16
354.55
348.15
353.14
350.56
3,140,400
Aug 4, 2026
340.23
350.86
339.35
348.24
345.69
4,275,000
Aug 3, 2026
339.80
343.64
333.72
340.02
337.53
2,908,100
Jul 31, 2026
332.44
334.00
328.80
331.96
329.53
4,961,900
Jul 30, 2026
334.99
335.69
330.25
333.35
330.91
6,275,400
Jul 29, 2026
340.38
345.27
336.96
338.27
335.80
4,028,500
Jul 28, 2026
342.64
349.43
342.60
344.47
341.95
4,308,000
Jul 27, 2026
339.39
341.89
335.35
336.09
333.63
3,622,400
Jul 24, 2026
325.07
333.46
323.23
332.98
330.54
3,874,500
Jul 23, 2026
325.30
328.23
323.05
324.71
322.33
4,523,100
Jul 22, 2026
333.53
336.56
330.71
331.45
329.03
2,907,700
Jul 21, 2026
331.30
333.00
327.00
331.60
329.17
3,112,600
Jul 20, 2026
339.97
340.20
331.41
333.04
330.60
4,125,300
Jul 17, 2026
348.93
353.98
338.09
338.87
336.39
4,434,000
Jul 16, 2026
341.55
350.81
340.64
348.02
345.47
3,810,300
Jul 15, 2026
338.99
346.25
337.26
341.44
338.94
3,953,100
Jul 14, 2026
339.52
341.75
336.57
337.74
335.27
2,807,300
Jul 13, 2026
344.00
345.11
335.43
337.11
334.64
3,650,400
Jul 10, 2026
339.55
344.40
337.90
343.30
340.79
2,748,000
Jul 9, 2026
337.76
340.73
335.61
338.73
336.25
2,780,800
Jul 8, 2026
337.99
337.99
330.66
336.21
333.75
4,192,300
Jul 7, 2026
355.06
355.42
344.48
345.21
342.68
3,592,800
Jul 6, 2026
357.82
358.85
345.80
350.65
348.08
4,460,800
Jul 2, 2026
352.84
358.19
347.65
357.90
355.28
3,110,500
Jul 1, 2026
353.98
357.12
350.84
350.84
348.27
4,041,300
Jun 30, 2026
350.69
353.50
347.30
352.68
350.10
4,579,000
Jun 29, 2026
348.86
351.35
345.54
350.81
348.24
5,786,500
Jun 26, 2026
347.90
350.50
345.85
348.86
346.31
7,771,700
Jun 25, 2026
342.25
348.64
341.82
345.00
342.48
6,974,100
Jun 24, 2026
329.12
342.96
327.71
342.86
340.35
6,385,000
Jun 23, 2026
323.87
329.02
321.70
324.45
322.08
4,788,000
Jun 22, 2026
330.00
331.73
326.34
326.62
324.23
4,713,600
Jun 18, 2026
331.70
338.02
330.90
334.28
331.83
10,604,400
Jun 17, 2026
336.01
341.15
326.17
327.48
325.08
6,085,400
Jun 16, 2026
331.91
338.27
329.75
337.09
334.62
5,131,500
Jun 15, 2026
333.76
338.00
329.54
329.82
327.41
4,695,000
Jun 12, 2026
328.50
331.02
325.29
328.39
325.99
3,649,000
Jun 11, 2026
322.29
327.03
318.55
326.01
323.63
4,656,600
Jun 10, 2026
323.27
324.00
318.80
318.92
316.59
4,823,800
Jun 9, 2026
311.35
322.89
310.27
321.33
318.98
4,875,300
Jun 8, 2026
308.88
313.77
307.07
309.71
307.44
4,381,800
Jun 5, 2026
310.83
314.05
308.63
310.78
308.51
3,946,300
Jun 4, 2026
2.33
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 4, 2026
317.83
320.75
308.11
309.95
307.68
4,558,600
Jun 3, 2026
307.94
313.52
307.12
312.97
308.37
4,328,300
Jun 2, 2026
309.98
312.20
308.57
311.52
306.94
4,310,000
Jun 1, 2026
315.13
315.89
307.69
310.69
306.12
4,544,200
May 29, 2026
320.48
322.10
317.00
317.14
312.48
6,963,300
May 28, 2026
317.45
321.88
315.16
321.21
316.49
6,818,900
May 27, 2026
314.75
321.00
314.51
317.85
313.18
5,990,100
May 26, 2026
315.06
316.79
308.96
310.54
305.97
6,978,200
May 22, 2026
314.50
314.96
311.46
313.07
308.47
2,963,800
May 21, 2026
306.36
313.99
304.38
313.78
309.17
4,516,600
May 20, 2026
301.06
311.01
296.67
310.58
306.01
5,810,900
May 19, 2026
291.87
303.19
289.10
302.44
297.99
8,692,500
May 18, 2026
299.25
303.78
297.30
299.81
295.40
6,366,100
May 15, 2026
300.31
302.93
296.88
297.51
293.13
6,121,500
May 14, 2026
305.06
305.98
301.42
304.35
299.87
5,072,600
May 13, 2026
307.61
307.69
299.27
302.55
298.10
6,307,800
May 12, 2026
313.23
314.78
309.11
310.46
305.89
4,225,700
May 11, 2026
316.50
317.12
309.71
311.40
306.82
4,335,700
May 8, 2026
322.68
324.00
316.80
317.45
312.78
4,995,500
May 7, 2026
325.01
327.49
322.43
322.64
317.90
4,411,700
May 6, 2026
321.96
325.24
319.35
323.05
318.30
5,455,900
May 5, 2026
313.41
317.63
310.40
315.42
310.78
6,391,400
May 4, 2026
322.08
322.08
312.26
312.42
307.83
6,396,100
May 1, 2026
330.10
330.52
323.36
323.88
319.12
3,865,300
Apr 30, 2026
322.24
330.12
322.24
328.80
323.96
4,317,900
Apr 29, 2026
325.66
325.84
319.05
322.81
318.06
4,150,000
Apr 28, 2026
334.45
335.93
327.36
329.06
324.22
4,279,300
Apr 27, 2026
334.48
337.38
332.14
332.30
327.41
3,282,900
Apr 24, 2026
337.88
340.27
334.68
335.89
330.95
3,255,900
Apr 23, 2026
339.50
340.83
336.88
340.16
335.16
2,712,400
Apr 22, 2026
343.95
345.24
337.92
339.50
334.51
2,855,800
Apr 21, 2026
352.93
353.55
342.97
343.92
338.86
3,081,000
Apr 20, 2026
348.34
351.17
343.62
350.99
345.83
3,260,900
Apr 17, 2026
342.84
352.02
342.84
349.40
344.26
4,930,400
Apr 16, 2026
339.99
341.98
336.69
337.15
332.19
2,856,700
Apr 15, 2026
341.85
342.27
336.62
338.91
333.93
3,365,200
Apr 14, 2026
341.00
342.76
338.34
342.71
337.67
2,882,500
Apr 13, 2026
335.54
341.44
331.93
341.16
336.14
3,741,200
Apr 10, 2026
341.04
341.23
335.81
337.34
332.38
3,208,300
Apr 9, 2026
331.26
340.57
328.45
339.58
334.59
3,002,000
Apr 8, 2026
333.26
338.78
332.25
336.16
331.22
4,610,600
Apr 7, 2026
323.00
324.38
315.31
318.77
314.08
4,661,600
Apr 6, 2026
319.70
326.68
318.92
326.65
321.85
2,448,300
Apr 2, 2026
323.60
326.30
318.66
321.63
316.90
3,732,300
Apr 1, 2026
329.37
333.09
327.81
329.56
324.71
3,386,200
Mar 31, 2026
328.49
331.44
323.41
328.89
324.05
5,749,100
Mar 30, 2026
325.72
327.99
322.58
323.50
318.74
4,066,000
Mar 27, 2026
327.50
327.54
320.74
321.65
316.92
3,977,400
Mar 26, 2026
331.44
334.12
326.59
328.43
323.60
3,448,400
Mar 25, 2026
335.00
337.19
326.99
332.51
327.62
4,397,800
Mar 24, 2026
325.90
332.52
323.02
330.91
326.04
4,566,400
Mar 23, 2026
331.99
334.72
328.21
330.90
326.03
5,806,300
Mar 20, 2026
327.75
330.23
320.26
320.75
316.03
9,672,200
Mar 19, 2026
328.96
330.23
324.63
328.21
323.38
3,845,400
Mar 18, 2026
338.60
339.80
330.14
330.93
326.06
3,592,200
Mar 17, 2026
344.89
346.78
340.94
341.43
336.41
3,075,900
Mar 16, 2026
342.44
345.24
340.65
342.58
337.54
3,194,400
Mar 13, 2026
341.69
343.42
338.03
339.03
334.04
2,531,900
Mar 12, 2026
2.33
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 12, 2026
346.04
348.67
338.70
338.93
333.95
3,893,600
Mar 11, 2026
355.46
356.32
349.11
350.84
343.38
3,197,100
Mar 10, 2026
353.04
361.64
351.02
357.15
349.56
3,986,000
Mar 9, 2026
355.60
356.49
345.64
353.56
346.05
4,224,500
Mar 6, 2026
357.54
359.45
353.22
357.92
350.31
4,167,400
Mar 5, 2026
366.12
366.98
359.20
361.68
353.99
4,752,200
Mar 4, 2026
366.20
369.57
361.51
369.11
361.27
4,324,400
Mar 3, 2026
363.73
368.78
360.12
366.92
359.12
3,964,700
Mar 2, 2026
375.00
375.11
369.00
370.81
362.93
4,537,600
Feb 27, 2026
373.86
382.19
372.34
380.72
372.63
4,819,500
Feb 26, 2026
378.40
381.48
374.94
375.09
367.12
2,889,400
Feb 25, 2026
381.07
381.44
371.37
375.57
367.59
5,036,900
Feb 24, 2026
389.11
394.35
382.21
384.48
376.31
5,675,800
Feb 23, 2026
380.99
384.14
369.58
376.99
368.98
5,495,700
Feb 20, 2026
377.45
384.82
375.95
382.25
374.13
3,984,100
Feb 19, 2026
383.74
383.74
377.39
378.58
370.54
2,930,900
Feb 18, 2026
382.75
385.12
379.54
383.52
375.37
2,982,600
Feb 17, 2026
392.23
394.00
380.50
383.04
374.90
3,485,300
Feb 13, 2026
390.20
394.00
387.10
391.05
382.74
2,875,900
Feb 12, 2026
393.55
397.63
389.00
390.22
381.93
3,702,200
Feb 11, 2026
385.00
391.42
382.08
390.68
382.38
3,229,900
Feb 10, 2026
383.81
391.74
381.94
389.68
381.40
3,160,800
Feb 9, 2026
384.36
385.78
378.20
381.00
372.90
3,639,300
Feb 6, 2026
381.34
386.37
379.10
385.15
376.97
4,685,400
Feb 5, 2026
386.68
387.00
380.83
382.37
374.24
3,759,700
Feb 4, 2026
384.59
390.53
384.36
387.20
378.97
5,574,700
Feb 3, 2026
377.29
391.78
377.00
381.10
373.00
5,684,400
Feb 2, 2026
374.24
379.65
368.24
378.12
370.09
4,757,200
Jan 30, 2026
372.41
375.12
368.55
374.59
366.63
3,755,600
Jan 29, 2026
374.90
377.09
370.15
371.81
363.91
4,744,500
Jan 28, 2026
380.21
381.00
373.65
375.30
367.33
3,371,500
Jan 27, 2026
384.95
386.50
378.27
380.36
372.28
3,466,100
Jan 26, 2026
385.00
387.42
381.95
386.53
378.32
3,984,800
Jan 23, 2026
381.50
384.37
379.21
383.77
375.62
3,138,300
Jan 22, 2026
386.45
390.60
380.53
381.03
372.93
4,828,100
Jan 21, 2026
375.80
385.92
374.68
384.64
376.47
5,169,800
Jan 20, 2026
372.24
377.34
371.30
375.11
367.14
5,353,700
Jan 16, 2026
379.25
382.77
377.51
380.17
372.09
3,709,000
Jan 15, 2026
376.02
380.18
374.46
379.16
371.10
2,990,100
Jan 14, 2026
376.69
380.09
373.97
375.95
367.96
4,959,900
Jan 13, 2026
375.87
380.18
370.82
379.74
371.67
4,785,800
Jan 12, 2026
374.64
376.42
369.25
374.94
366.97
5,859,800
Jan 9, 2026
363.50
375.49
361.31
374.64
366.68
7,093,500
Jan 8, 2026
345.31
363.24
344.10
359.56
351.92
5,196,500
Jan 7, 2026
353.34
358.50
349.03
349.06
341.64
4,442,700
Jan 6, 2026
341.50
350.68
337.71
349.29
341.87
4,680,300
Jan 5, 2026
342.70
347.35
341.25
344.09
336.78
4,725,300
Jan 2, 2026
343.43
348.49
340.92
345.82
338.47
3,763,000
Dec 31, 2025
345.50
346.71
343.97
344.10
336.79
2,317,500
Dec 30, 2025
346.03
346.98
343.72
346.35
338.99
2,392,600
Dec 29, 2025
350.00
350.32
344.75
347.45
340.07
3,790,000
Dec 26, 2025
346.99
350.05
346.57
349.78
342.35
1,786,900
Dec 24, 2025
344.34
348.26
343.90
347.34
339.96
1,368,600
Dec 23, 2025
344.00
347.50
341.94
344.97
337.64
3,873,400
Dec 22, 2025
345.31
347.90
343.70
346.39
339.03
3,523,700
Dec 19, 2025
354.11
354.11
344.92
345.00
337.67
12,825,600
Dec 18, 2025
363.54
366.30
354.56
354.99
347.45
4,805,200
Dec 17, 2025
351.97
357.50
350.98
356.75
349.17
3,875,200
Dec 16, 2025
356.90
358.74
351.81
352.68
345.19
3,497,200
Dec 15, 2025
359.39
362.67
355.62
356.99
349.40
4,387,400
Dec 12, 2025
359.26
360.76
356.05
359.65
352.01
3,861,200
Dec 11, 2025
356.00
362.72
353.94
357.46
349.86
6,609,800
Dec 10, 2025
344.10
352.02
344.00
351.13
343.67
6,316,100
Dec 9, 2025
347.76
356.67
344.96
345.27
337.93
5,063,100
Dec 8, 2025
351.95
352.09
345.70
349.91
342.47
7,273,000
Dec 5, 2025
350.65
355.62
349.53
354.61
347.07
5,959,200
Dec 4, 2025
2.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 4, 2025
356.29
357.51
350.00
351.17
343.71
4,022,800
Dec 3, 2025
354.50
360.47
353.75
357.91
348.05
4,166,700
Dec 2, 2025
356.83
357.50
351.30
354.03
344.28
3,965,300
Dec 1, 2025
354.05
362.29
352.88
357.33
347.49
5,107,100
Nov 28, 2025
354.93
357.83
353.50
356.92
347.09
2,119,600
Nov 26, 2025
350.26
357.33
349.00
355.47
345.68
4,517,300
Nov 25, 2025
339.00
353.00
338.85
351.07
341.40
6,316,600
Nov 24, 2025
342.20
343.71
336.55
336.58
327.31
6,132,900
Nov 21, 2025
334.57
346.92
333.00
343.32
333.87
7,441,300
Nov 20, 2025
336.36
338.90
332.13
332.38
323.23
4,025,300
Nov 19, 2025
340.97
341.75
331.37
334.50
325.29
7,595,000
Nov 18, 2025
339.98
348.80
336.01
336.48
327.21
10,168,500
Nov 17, 2025
361.13
363.78
356.10
358.03
348.17
5,127,200
Nov 14, 2025
365.91
367.33
359.80
362.36
352.38
3,413,300
Nov 13, 2025
371.66
373.52
366.62
368.07
357.93
3,034,800
Nov 12, 2025
372.06
373.56
369.01
371.13
360.91
3,375,800
Nov 11, 2025
371.99
376.00
370.91
374.24
363.93
2,407,300
Nov 10, 2025
369.79
370.66
363.45
370.43
360.23
3,257,900
Nov 7, 2025
368.99
373.65
367.57
371.11
360.89
2,766,400
Nov 6, 2025
371.82
372.66
367.55
369.07
358.91
3,622,100
Nov 5, 2025
382.79
383.42
370.53
373.84
363.54
4,763,000
Nov 4, 2025
377.35
383.68
376.75
383.08
372.53
2,590,000
Nov 3, 2025
377.01
378.48
373.68
378.35
367.93
2,897,600
Oct 31, 2025
376.96
380.94
375.01
379.59
369.14
2,643,500
Oct 30, 2025
377.71
384.70
376.11
379.55
369.10
2,384,300
Oct 29, 2025
383.00
385.00
375.20
378.04
367.63
3,852,300
Oct 28, 2025
384.42
390.01
382.83
385.75
375.13
2,372,800
Oct 27, 2025
387.70
389.29
382.90
385.27
374.66
3,065,800
Oct 24, 2025
389.70
389.70
385.67
386.68
376.03
2,426,800
Oct 23, 2025
387.13
388.72
381.30
385.03
374.43
2,767,300
Oct 22, 2025
391.25
393.05
388.17
388.97
378.26
2,857,000
Oct 21, 2025
387.56
393.63
385.86
390.90
380.14
2,306,900
Oct 20, 2025
391.41
393.18
388.09
388.89
378.18
2,761,100
Oct 17, 2025
388.50
393.11
387.20
391.90
381.11
2,657,700
Oct 16, 2025
389.66
390.00
383.97
387.39
376.72
2,783,700
Oct 15, 2025
389.23
394.37
386.73
388.30
377.61
3,690,100
Oct 14, 2025
378.87
388.89
378.01
387.72
377.04
4,399,900
Oct 13, 2025
379.07
382.31
377.19
379.37
368.92
2,925,900
Oct 10, 2025
380.26
380.26
374.78
375.75
365.40
2,992,400
Oct 9, 2025
382.90
384.36
377.46
377.69
367.29
3,321,400
Oct 8, 2025
386.46
386.46
382.98
383.79
373.22
2,517,600
Oct 7, 2025
389.45
389.75
385.51
386.81
376.16
2,505,700
Oct 6, 2025
394.50
394.50
385.72
389.33
378.61
3,653,700
Oct 3, 2025
394.13
397.32
392.63
395.06
384.18
2,951,300
Oct 2, 2025
395.50
397.38
393.79
395.01
384.13
2,964,700
Oct 1, 2025
404.39
405.13
395.31
397.02
386.09
3,787,800
Sep 30, 2025
406.63
407.00
403.48
405.19
394.03
3,211,600
Sep 29, 2025
410.05
410.95
403.85
406.80
395.60
3,008,400
Sep 26, 2025
408.16
411.41
405.84
410.09
398.80
2,316,600
Sep 25, 2025
406.65
410.86
405.61
407.45
396.23
2,554,300
Sep 24, 2025
406.79
410.65
405.01
409.77
398.49
3,220,700
Sep 23, 2025
412.00
413.73
407.46
410.91
399.59
2,597,000
Sep 22, 2025
414.11
414.88
411.13
412.00
400.65
2,656,300
Sep 19, 2025
417.37
418.58
415.10
415.69
404.24
6,718,400
Sep 18, 2025
417.55
421.39
415.86
417.48
405.98
3,677,200
Sep 17, 2025
424.44
426.75
415.81
417.00
405.52
4,771,700
Sep 16, 2025
423.75
424.53
420.09
421.45
409.84
3,726,700
Sep 15, 2025
422.47
423.30
417.75
422.71
411.07
4,884,700
Sep 12, 2025
420.27
423.51
418.88
422.69
411.05
5,004,200
Sep 11, 2025
415.70
425.22
414.25
423.42
411.76
5,316,400
Sep 10, 2025
415.52
417.43
411.74
413.23
401.85
2,897,800
Sep 9, 2025
418.12
418.72
412.75
415.34
403.90
3,516,000
Sep 8, 2025
418.50
420.58
415.75
419.94
408.38
3,742,600
Sep 5, 2025
416.59
420.40
414.02
418.95
407.41
5,855,600
