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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$42.04$54.604,773,800——
2011-12-29$42.01$54.566,297,000——
2011-12-28$41.53$53.935,136,600——
2011-12-27$42.22$54.834,763,300——
2011-12-23$42.09$54.664,353,700——
2011-12-22$41.92$54.449,880,000——
2011-12-21$42.00$54.5512,073,900——
2011-12-20$41.95$54.4820,396,200——
2011-12-19$40.20$52.218,901,900——
2011-12-16$40.42$52.4920,212,600——
2011-12-15$39.42$51.1910,784,900——
2011-12-14$39.14$50.8312,084,800——
2011-12-13$39.51$51.3111,351,400——
2011-12-12$40.05$52.0111,089,400——
2011-12-09$40.23$52.2510,311,000——
2011-12-08$39.91$51.8312,008,200——
2011-12-07$40.73$52.9012,196,100——
2011-12-06$40.32$52.3612,500,900——
2011-12-05$40.23$52.2513,964,300——
2011-12-02$39.94$51.8717,909,600——
2011-12-01$39.34$51.099,621,900——
2011-11-30$39.22$50.9319,655,000——
2011-11-29$38.96$50.6020,793,800——
2011-11-28$37.30$48.068,060,800——
2011-11-25$36.47$47.003,616,800——
2011-11-23$36.52$47.066,710,500——
2011-11-22$37.10$47.818,235,700——
2011-11-21$37.06$47.7611,602,100——
2011-11-18$37.88$48.8111,816,000——
2011-11-17$37.62$48.4811,376,300——
2011-11-16$37.84$48.7611,800,000——
2011-11-15$38.07$49.0615,280,400——
2011-11-14$38.25$49.2913,926,600——
2011-11-11$38.06$49.0410,185,600——
2011-11-10$37.20$47.947,287,700——
2011-11-09$37.16$47.8810,918,000——
2011-11-08$37.94$48.899,872,600——
2011-11-07$37.34$48.1212,573,600——
2011-11-04$36.39$46.896,245,200——
2011-11-03$36.45$46.979,028,600——
2011-11-02$35.99$46.389,894,700——
2011-11-01$35.54$45.8013,087,000——
2011-10-31$35.80$46.1310,288,000——
2011-10-28$36.12$46.5414,076,900——
2011-10-27$37.22$47.9611,760,900——
2011-10-26$36.55$47.1011,159,200——
2011-10-25$36.04$46.4410,883,800——
2011-10-24$36.70$47.2911,163,800——
2011-10-21$36.86$47.5014,116,400——
2011-10-20$35.73$46.049,481,300——
2011-10-19$35.40$45.629,948,800——
2011-10-18$35.95$46.3315,042,600——
2011-10-17$34.65$44.658,837,700——
2011-10-14$35.05$45.177,648,700——
2011-10-13$34.41$44.348,943,700——
2011-10-12$34.72$44.7410,671,200——
2011-10-11$34.71$44.738,010,300——
2011-10-10$34.66$44.668,757,300——
2011-10-07$33.92$43.7112,809,500——
2011-10-06$33.38$43.019,052,800——
2011-10-05$32.83$42.3016,324,600——
2011-10-04$32.47$41.8415,100,000——
2011-10-03$31.59$40.7117,929,700——
2011-09-30$32.87$42.3610,915,500——
2011-09-29$33.79$43.5414,233,100——
2011-09-28$33.60$43.309,723,100——
2011-09-27$33.88$43.6613,172,200——
2011-09-26$34.00$43.8117,329,700——
2011-09-23$33.72$43.4512,993,800——
2011-09-22$33.05$42.5919,984,900——
2011-09-21$33.84$43.6111,896,600——
2011-09-20$34.81$44.8613,980,300——
2011-09-19$34.35$44.268,805,400——
2011-09-16$34.61$44.6020,791,300——
2011-09-15$34.28$44.1712,017,900——
2011-09-14$33.54$43.2215,407,500——
2011-09-13$32.66$42.0912,607,700——
2011-09-12$32.35$41.6912,102,200——
2011-09-09$31.87$41.0711,734,600——
2011-09-08$32.46$41.839,915,100——
2011-09-07$32.87$42.3613,313,200——
2011-09-06$32.05$41.3012,043,700——
2011-09-02$32.18$41.4712,277,400——
2011-09-01$32.93$42.4315,358,200——
2011-08-31$33.38$43.0117,507,500——
2011-08-30$33.57$43.2616,123,400——
2011-08-29$33.99$43.4814,713,500——
2011-08-26$34.00$43.4918,409,800——
2011-08-25$33.84$43.2915,470,400——
2011-08-24$34.37$43.9619,880,300——
2011-08-23$33.11$42.3512,545,000——
2011-08-22$32.28$41.2912,720,900——
2011-08-19$31.88$40.7815,469,100——
2011-08-18$32.16$41.1418,497,300——
2011-08-17$33.41$42.7416,303,100——
2011-08-16$33.12$42.3628,972,400——
2011-08-15$31.46$40.2415,899,400——
2011-08-12$30.58$39.1218,736,700——
2011-08-11$30.05$38.4420,127,300——
2011-08-10$28.51$36.4723,457,600——
2011-08-09$30.15$38.5726,132,600——
2011-08-08$28.93$37.0038,047,000——
2011-08-05$30.74$39.3236,483,500——
2011-08-04$31.70$40.5518,946,100——
2011-08-03$32.95$42.1514,224,700——
2011-08-02$32.82$41.9818,396,800——
2011-08-01$34.25$43.8114,037,800——
2011-07-29$34.93$44.6812,097,800——
2011-07-28$35.15$44.9613,821,200——
2011-07-27$35.63$45.5812,291,900——
2011-07-26$36.39$46.559,886,700——
2011-07-25$36.65$46.888,622,300——
2011-07-22$36.52$46.718,011,500——
2011-07-21$36.72$46.9712,431,800——
2011-07-20$36.41$46.5711,320,700——
2011-07-19$36.11$46.199,689,400——
2011-07-18$35.69$45.656,908,300——
2011-07-15$35.91$45.939,923,500——
2011-07-14$35.96$46.0010,861,100——
2011-07-13$36.13$46.2110,563,600——
2011-07-12$36.11$46.198,931,500——
2011-07-11$36.36$46.518,283,800——
2011-07-08$36.62$46.849,822,700——
2011-07-07$37.05$47.399,850,200——
2011-07-06$36.57$46.787,031,700——
2011-07-05$36.59$46.809,938,900——
2011-07-01$36.73$46.989,777,900——
2011-06-30$36.22$46.3311,945,200——
2011-06-29$35.98$46.0212,298,200——
2011-06-28$36.06$46.1317,004,200——
2011-06-27$35.20$45.038,424,900——
2011-06-24$35.08$44.8715,738,100——
2011-06-23$35.65$45.6017,098,000——
2011-06-22$34.93$44.689,901,700——
2011-06-21$35.43$45.3214,805,200——
2011-06-20$34.77$44.487,866,600——
2011-06-17$34.53$44.1718,322,400——
2011-06-16$34.50$44.1314,084,900——
2011-06-15$33.88$43.3414,608,600——
2011-06-14$34.75$44.4517,534,700——
2011-06-13$33.51$42.5411,743,300——
2011-06-10$33.47$42.4912,388,200——
2011-06-09$34.33$43.586,934,100——
2011-06-08$34.10$43.299,432,400——
2011-06-07$34.33$43.589,335,000——
2011-06-06$34.29$43.537,485,400——
2011-06-03$34.63$43.978,840,300——
2011-06-02$35.09$44.5511,346,600——
2011-06-01$35.40$44.9410,483,000——
2011-05-31$36.28$46.068,628,100——
2011-05-27$36.00$45.709,596,500——
2011-05-26$36.19$45.958,083,300——
2011-05-25$36.63$46.5012,316,900——
2011-05-24$36.55$46.4010,580,400——
2011-05-23$36.82$46.759,662,800——
2011-05-20$37.05$47.048,154,000——
2011-05-19$37.39$47.477,015,200——
2011-05-18$37.46$47.569,069,300——
2011-05-17$37.40$47.4817,428,400——
2011-05-16$36.98$46.9511,603,500——
2011-05-13$37.01$46.998,666,600——
2011-05-12$37.29$47.349,749,400——
2011-05-11$37.23$47.279,594,900——
2011-05-10$37.27$47.326,818,400——
2011-05-09$36.96$46.926,550,000——
2011-05-06$36.99$46.9610,677,800——
2011-05-05$37.01$46.9913,661,700——
2011-05-04$37.19$47.2211,319,900——
2011-05-03$37.35$47.428,833,000——
2011-05-02$37.35$47.427,918,500——
2011-04-29$37.15$47.1615,945,000——
2011-04-28$37.47$47.579,730,800——
2011-04-27$37.32$47.3812,615,000——
2011-04-26$37.21$47.2414,100,000——
2011-04-25$37.56$47.698,594,000——
2011-04-21$37.80$47.998,406,800——
2011-04-20$37.94$48.178,887,400——
2011-04-19$37.77$47.957,023,300——
2011-04-18$37.76$47.948,250,600——
2011-04-15$38.17$48.4610,440,600——
2011-04-14$37.84$48.046,608,300——
2011-04-13$37.67$47.8210,337,800——
2011-04-12$37.76$47.948,542,600——
2011-04-11$37.60$47.747,032,900——
2011-04-08$37.46$47.569,848,100——
2011-04-07$37.83$48.0310,395,700——
2011-04-06$37.50$47.6110,077,900——
2011-04-05$37.60$47.7410,098,700——
2011-04-04$37.47$47.576,571,700——
2011-04-01$37.56$47.699,247,500——
2011-03-31$37.06$47.058,917,300——
2011-03-30$37.57$47.707,722,000——
2011-03-29$37.70$47.8618,370,800——
2011-03-28$36.65$46.538,585,300——
2011-03-25$37.42$47.517,611,400——
2011-03-24$37.36$47.439,999,300——
2011-03-23$36.62$46.498,496,900——
2011-03-22$36.29$46.076,506,200——
2011-03-21$36.43$46.257,704,500——
2011-03-18$36.00$45.7011,368,200——
2011-03-17$35.76$45.409,726,300——
2011-03-16$35.68$45.3013,998,700——
2011-03-15$36.29$46.078,897,300——
2011-03-14$36.68$46.578,729,100——
2011-03-11$37.14$47.157,729,400——
2011-03-10$37.07$47.068,897,300——
2011-03-09$37.67$47.829,339,800——
2011-03-08$37.04$47.0314,254,200——
2011-03-07$36.87$46.498,888,200——
2011-03-04$37.22$46.939,269,600——
2011-03-03$37.55$47.358,060,300——
2011-03-02$36.66$46.2312,677,300——
2011-03-01$36.76$46.3510,015,500——
2011-02-28$37.47$47.259,736,700——
2011-02-25$37.08$46.769,723,700——
2011-02-24$37.14$46.839,342,800——
2011-02-23$37.30$47.0315,127,800——
2011-02-22$38.09$48.0320,604,500——
2011-02-18$38.48$48.5212,894,800——
2011-02-17$38.18$48.148,196,500——
2011-02-16$37.86$47.746,801,500——
2011-02-15$37.69$47.536,538,400——
2011-02-14$37.58$47.399,070,800——
2011-02-11$37.48$47.2610,053,400——
2011-02-10$37.31$47.056,009,500——
2011-02-09$37.17$46.876,812,400——
2011-02-08$37.16$46.866,137,400——
2011-02-07$36.60$46.157,046,400——
2011-02-04$36.80$46.407,559,900——
2011-02-03$36.70$46.285,664,700——
2011-02-02$36.56$46.107,782,400——
2011-02-01$36.99$46.649,623,200——
2011-01-31$36.77$46.3711,189,800——
2011-01-28$36.70$46.2812,588,000——
2011-01-27$37.98$47.8910,722,100——
2011-01-26$37.42$47.1914,228,300——
2011-01-25$37.16$46.8614,228,300——
2011-01-24$36.65$46.218,884,200——
2011-01-21$36.51$46.0411,886,200——
2011-01-20$36.49$46.0113,483,000——
2011-01-19$35.63$44.939,110,300——
2011-01-18$36.02$45.4210,765,000——
2011-01-14$35.89$45.2613,844,200——
2011-01-13$35.27$44.4710,713,100——
2011-01-12$34.83$43.928,963,300——
2011-01-11$34.86$43.9612,408,600——
2011-01-10$34.39$43.369,825,600——
2011-01-07$34.38$43.3511,735,800——
2011-01-06$34.42$43.4011,526,700——
2011-01-05$34.56$43.5811,479,400——
2011-01-04$34.67$43.7214,359,700——
2011-01-03$35.31$44.527,464,300——