NYSE:HD | Historical Stock Price | HOME DEPOT, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1981-09-22 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.03$0.22$1.70$13.14$101.49$784.031981-09-222026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$35.06$44.215,411,300——
2010-12-30$34.86$43.966,563,300——
2010-12-29$34.89$44.006,126,800——
2010-12-28$35.09$44.254,081,700——
2010-12-27$35.24$44.445,111,100——
2010-12-23$35.09$44.256,238,800——
2010-12-22$35.18$44.366,448,100——
2010-12-21$35.08$44.237,002,600——
2010-12-20$35.20$44.398,956,500——
2010-12-17$35.10$44.2617,797,200——
2010-12-16$35.12$44.2911,193,300——
2010-12-15$34.79$43.8713,972,800——
2010-12-14$34.72$43.7811,134,100——
2010-12-13$34.56$43.5812,755,700——
2010-12-10$34.40$43.3811,475,700——
2010-12-09$34.32$43.2815,158,700——
2010-12-08$34.03$42.9111,406,300——
2010-12-07$33.55$42.3112,615,800——
2010-12-06$33.34$42.049,357,000——
2010-12-03$33.48$42.2216,353,500——
2010-12-02$33.36$42.0725,843,400——
2010-12-01$31.61$39.8617,102,400——
2010-11-30$30.21$38.0912,889,600——
2010-11-29$30.69$38.4011,838,700——
2010-11-26$31.00$38.794,182,200——
2010-11-24$31.16$38.999,748,600——
2010-11-23$30.91$38.6811,698,400——
2010-11-22$31.09$38.9023,205,700——
2010-11-19$31.22$39.0625,364,400——
2010-11-18$30.87$38.6326,258,300——
2010-11-17$30.83$38.5819,411,800——
2010-11-16$31.71$39.6825,568,500——
2010-11-15$31.39$39.289,645,900——
2010-11-12$31.44$39.3410,594,800——
2010-11-11$31.70$39.679,226,300——
2010-11-10$31.68$39.6411,175,200——
2010-11-09$31.47$39.3810,268,600——
2010-11-08$31.49$39.409,696,400——
2010-11-05$31.92$39.9410,750,000——
2010-11-04$31.94$39.9711,096,000——
2010-11-03$31.46$39.379,073,300——
2010-11-02$31.51$39.4315,092,700——
2010-11-01$30.71$38.438,229,900——
2010-10-29$30.90$38.669,499,200——
2010-10-28$31.19$39.037,932,400——
2010-10-27$30.90$38.6611,575,100——
2010-10-26$31.29$39.159,277,900——
2010-10-25$31.40$39.298,561,300——
2010-10-22$31.48$39.399,102,000——
2010-10-21$31.81$39.8022,203,300——
2010-10-20$30.73$38.4518,500,800——
2010-10-19$30.41$38.0512,047,100——
2010-10-18$30.53$38.2010,701,300——
2010-10-15$30.70$38.4112,945,300——
2010-10-14$30.81$38.5511,242,500——
2010-10-13$31.00$38.7915,267,600——
2010-10-12$31.41$39.3012,539,000——
2010-10-11$31.79$39.788,358,700——
2010-10-08$31.89$39.9010,578,500——
2010-10-07$31.74$39.7213,163,400——
2010-10-06$31.74$39.729,957,300——
2010-10-05$31.74$39.7215,975,000——
2010-10-04$31.67$39.6310,321,100——
2010-10-01$31.82$39.828,648,800——
2010-09-30$31.68$39.6411,401,200——
2010-09-29$31.81$39.809,178,300——
2010-09-28$31.81$39.8012,505,200——
2010-09-27$31.60$39.547,991,000——
2010-09-24$31.64$39.5911,421,600——
2010-09-23$30.84$38.5916,047,000——
2010-09-22$30.88$38.6411,663,500——
2010-09-21$30.91$38.6813,833,500——
2010-09-20$30.65$38.3511,541,200——
2010-09-17$29.89$37.4013,015,200——
2010-09-16$29.95$37.489,352,500——
2010-09-15$29.94$37.469,804,100——
2010-09-14$29.97$37.5014,073,800——
2010-09-13$29.99$37.539,961,400——
2010-09-10$29.68$37.147,330,900——
2010-09-09$29.41$36.807,879,000——
2010-09-08$29.45$36.859,560,100——
2010-09-07$29.33$36.708,605,900——
2010-09-03$29.85$37.3512,769,800——
2010-09-02$29.41$36.8014,321,400——
2010-09-01$28.67$35.8712,772,500——
2010-08-31$27.82$34.8112,408,200——
2010-08-30$27.99$34.739,632,800——
2010-08-27$28.74$35.6612,750,900——
2010-08-26$28.38$35.2112,712,200——
2010-08-25$28.33$35.1514,357,500——
2010-08-24$27.78$34.4716,615,700——
2010-08-23$27.83$34.5311,447,300——
2010-08-20$28.17$34.9512,430,300——
2010-08-19$28.22$35.0114,149,300——
2010-08-18$28.86$35.8113,733,000——
2010-08-17$28.31$35.1222,537,900——
2010-08-16$27.38$33.9712,152,400——
2010-08-13$27.31$33.889,316,000——
2010-08-12$27.61$34.269,886,800——
2010-08-11$27.71$34.3811,672,600——
2010-08-10$28.24$35.0413,866,400——
2010-08-09$28.70$35.618,354,900——
2010-08-06$28.68$35.5811,372,800——
2010-08-05$28.71$35.629,101,200——
2010-08-04$28.72$35.6310,987,700——
2010-08-03$28.45$35.3011,724,700——
2010-08-02$29.12$36.1317,882,200——
2010-07-30$28.51$35.3714,837,700——
2010-07-29$28.05$34.8015,504,300——
2010-07-28$28.08$34.8413,917,900——
2010-07-27$28.58$35.4614,851,100——
2010-07-26$28.99$35.9716,149,800——
2010-07-23$28.25$35.0518,979,200——
2010-07-22$28.22$35.0126,142,700——
2010-07-21$27.47$34.0817,161,300——
2010-07-20$27.93$34.6523,279,400——
2010-07-19$27.07$33.5917,061,600——
2010-07-16$27.11$33.6421,870,900——
2010-07-15$28.34$35.1613,535,300——
2010-07-14$28.28$35.0913,638,600——
2010-07-13$28.64$35.5322,058,600——
2010-07-12$28.31$35.1214,259,400——
2010-07-09$28.26$35.0613,507,400——
2010-07-08$28.15$34.9315,975,800——
2010-07-07$28.01$34.7521,796,200——
2010-07-06$27.34$33.9218,300,200——
2010-07-02$27.76$34.4415,404,500——
2010-07-01$27.92$34.6427,119,600——
2010-06-30$28.07$34.8320,940,900——
2010-06-29$28.63$35.5222,817,400——
2010-06-28$29.59$36.7115,451,400——
2010-06-25$30.20$37.4743,592,400——
2010-06-24$29.67$36.8128,837,400——
2010-06-23$30.50$37.8424,796,400——
2010-06-22$30.61$37.9822,902,300——
2010-06-21$31.43$39.0016,599,700——
2010-06-18$31.94$39.6319,785,600——
2010-06-17$31.91$39.5923,934,100——
2010-06-16$32.14$39.8816,321,600——
2010-06-15$32.26$40.0319,748,300——
2010-06-14$32.06$39.7820,280,100——
2010-06-11$32.22$39.9813,693,000——
2010-06-10$32.72$40.6015,343,000——
2010-06-09$31.76$39.4115,788,600——
2010-06-08$31.81$39.4716,153,400——
2010-06-07$31.55$39.1420,853,000——
2010-06-04$32.15$39.8920,061,800——
2010-06-03$33.43$41.4815,651,600——
2010-06-02$33.87$42.0214,262,300——
2010-06-01$33.54$41.6117,273,700——
2010-05-28$33.86$41.7217,549,000——
2010-05-27$34.55$42.5716,379,300——
2010-05-26$34.04$41.9425,393,100——
2010-05-25$33.98$41.8730,507,700——
2010-05-24$33.22$40.9324,263,400——
2010-05-21$33.02$40.6836,007,500——
2010-05-20$32.89$40.5229,536,800——
2010-05-19$34.38$42.3627,200,100——
2010-05-18$34.73$42.7949,088,700——
2010-05-17$35.59$43.8533,494,400——
2010-05-14$35.20$43.3722,621,300——
2010-05-13$35.27$43.4620,229,800——
2010-05-12$35.89$44.2219,130,600——
2010-05-11$35.63$43.9026,625,400——
2010-05-10$35.29$43.4821,683,400——
2010-05-07$33.43$41.1928,620,700——
2010-05-06$33.96$41.8431,183,100——
2010-05-05$35.24$43.4224,373,800——
2010-05-04$35.42$43.6425,531,100——
2010-05-03$35.87$44.1912,644,500——
2010-04-30$35.23$43.4115,800,700——
2010-04-29$35.56$43.8116,263,800——
2010-04-28$35.19$43.3619,371,600——
2010-04-27$35.29$43.4820,588,400——
2010-04-26$36.49$44.9622,057,300——
2010-04-23$36.39$44.8421,336,400——
2010-04-22$35.72$44.0121,648,900——
2010-04-21$35.27$43.4619,597,400——
2010-04-20$35.18$43.3414,848,400——
2010-04-19$35.17$43.3317,571,800——
2010-04-16$35.01$43.1328,512,200——
2010-04-15$35.14$43.3017,975,700——
2010-04-14$34.98$43.1024,720,700——
2010-04-13$34.34$42.3130,322,500——
2010-04-12$33.48$41.2512,251,500——
2010-04-09$33.25$40.9713,060,700——
2010-04-08$32.97$40.6213,825,000——
2010-04-07$32.61$40.1811,070,100——
2010-04-06$32.55$40.109,399,600——
2010-04-05$32.66$40.2411,381,200——
2010-04-01$32.38$39.899,432,500——
2010-03-31$32.35$39.8610,342,100——
2010-03-30$32.69$40.288,666,400——
2010-03-29$32.60$40.178,929,400——
2010-03-26$32.75$40.3512,346,300——
2010-03-25$32.62$40.1912,956,600——
2010-03-24$32.32$39.8211,804,400——
2010-03-23$32.59$40.1511,511,400——
2010-03-22$32.67$40.2511,737,300——
2010-03-19$32.36$39.8722,430,600——
2010-03-18$32.40$39.9217,763,500——
2010-03-17$32.52$40.0714,730,700——
2010-03-16$32.55$40.1013,690,400——
2010-03-15$32.69$40.2812,049,100——
2010-03-12$32.45$39.9814,953,600——
2010-03-11$32.13$39.5915,316,800——
2010-03-10$31.71$39.0710,532,400——
2010-03-09$31.68$39.0315,127,700——
2010-03-08$31.96$39.0911,048,000——
2010-03-05$31.80$38.8918,768,700——
2010-03-04$31.44$38.4513,777,600——
2010-03-03$31.47$38.4913,900,900——
2010-03-02$31.36$38.3515,189,500——
2010-03-01$31.43$38.4414,182,000——
2010-02-26$31.20$38.1613,879,200——
2010-02-25$31.36$38.3515,049,200——
2010-02-24$31.36$38.3522,937,500——
2010-02-23$30.75$37.6135,770,100——
2010-02-22$30.32$37.0816,101,000——
2010-02-19$30.15$36.8718,576,300——
2010-02-18$30.30$37.0616,564,800——
2010-02-17$30.02$36.7121,524,600——
2010-02-16$29.44$36.0013,317,200——
2010-02-12$29.00$35.4715,027,700——
2010-02-11$28.99$35.4514,614,200——
2010-02-10$28.65$35.0414,481,500——
2010-02-09$28.87$35.3118,057,700——
2010-02-08$28.59$34.9626,005,400——
2010-02-05$27.98$34.2220,229,400——
2010-02-04$27.93$34.1619,813,600——
2010-02-03$28.47$34.8219,437,300——
2010-02-02$29.03$35.5019,640,800——
2010-02-01$28.39$34.7217,172,100——
2010-01-29$28.01$34.2622,453,800——
2010-01-28$27.34$33.4419,430,400——
2010-01-27$27.84$34.0512,821,800——
2010-01-26$27.73$33.9113,275,800——
2010-01-25$27.62$33.7811,098,400——
2010-01-22$27.72$33.9016,696,600——
2010-01-21$28.48$34.8318,900,600——
2010-01-20$28.66$35.0513,256,400——
2010-01-19$28.88$35.3214,170,100——
2010-01-15$28.57$34.9423,013,500——
2010-01-14$28.30$34.6113,208,200——
2010-01-13$28.13$34.4015,639,100——
2010-01-12$27.98$34.2223,075,800——
2010-01-11$28.16$34.4423,670,500——
2010-01-08$28.98$35.4415,609,800——
2010-01-07$29.12$35.6112,058,200——
2010-01-06$28.78$35.208,833,200——
2010-01-05$28.88$35.3215,594,300——
2010-01-04$28.67$35.0613,120,900——