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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$265.62$421.292,607,900——
2020-12-30$265.26$420.722,511,400——
2020-12-29$266.19$422.192,572,100——
2020-12-28$269.25$427.052,633,800——
2020-12-24$270.92$429.701,093,900——
2020-12-23$269.81$427.942,337,100——
2020-12-22$270.04$428.303,140,100——
2020-12-21$270.99$429.814,339,000——
2020-12-18$270.45$428.959,817,000——
2020-12-17$273.97$434.534,247,000——
2020-12-16$269.59$427.594,669,600——
2020-12-15$267.98$425.033,754,100——
2020-12-14$265.58$421.234,576,800——
2020-12-11$264.55$419.593,454,500——
2020-12-10$264.81$420.014,234,300——
2020-12-09$265.58$421.234,550,100——
2020-12-08$261.72$415.105,338,100——
2020-12-07$262.64$416.566,379,000——
2020-12-04$263.99$418.717,732,800——
2020-12-03$268.14$425.294,168,900——
2020-12-02$271.10$429.984,168,600——
2020-12-01$276.60$436.333,942,400——
2020-11-30$277.41$437.604,624,100——
2020-11-27$275.99$435.361,625,300——
2020-11-25$273.96$432.163,001,700——
2020-11-24$273.31$431.144,773,400——
2020-11-23$271.40$428.123,294,200——
2020-11-20$269.81$425.624,111,000——
2020-11-19$270.93$427.383,929,400——
2020-11-18$269.83$425.655,122,200——
2020-11-17$272.47$429.818,532,200——
2020-11-16$279.57$441.015,360,200——
2020-11-13$277.17$437.233,939,200——
2020-11-12$276.24$435.763,818,600——
2020-11-11$277.75$438.142,987,900——
2020-11-10$275.57$434.704,828,500——
2020-11-09$269.97$425.877,856,400——
2020-11-06$284.24$448.382,839,100——
2020-11-05$285.85$450.922,516,600——
2020-11-04$282.72$445.983,525,300——
2020-11-03$277.37$437.543,037,500——
2020-11-02$270.74$427.082,956,400——
2020-10-30$266.71$420.733,872,800——
2020-10-29$269.63$425.332,872,500——
2020-10-28$269.72$425.473,255,900——
2020-10-27$276.84$436.703,014,100——
2020-10-26$276.04$435.442,911,900——
2020-10-23$283.00$446.421,750,600——
2020-10-22$281.16$443.522,787,000——
2020-10-21$284.51$448.802,304,500——
2020-10-20$286.04$451.222,281,500——
2020-10-19$283.73$447.572,428,100——
2020-10-16$287.66$453.773,108,600——
2020-10-15$287.54$453.582,699,400——
2020-10-14$287.09$452.872,221,000——
2020-10-13$290.36$458.032,699,900——
2020-10-12$286.91$452.592,411,900——
2020-10-09$285.92$451.032,240,100——
2020-10-08$284.52$448.822,256,200——
2020-10-07$282.79$446.093,423,700——
2020-10-06$276.47$436.122,992,500——
2020-10-05$282.10$445.002,330,700——
2020-10-02$279.31$440.602,943,600——
2020-10-01$277.62$437.942,696,900——
2020-09-30$277.71$438.084,778,800——
2020-09-29$272.11$429.242,048,900——
2020-09-28$272.33$429.593,061,100——
2020-09-25$268.55$423.632,457,700——
2020-09-24$265.70$419.133,095,600——
2020-09-23$266.55$420.474,467,600——
2020-09-22$273.31$431.142,972,000——
2020-09-21$272.35$429.623,548,000——
2020-09-18$275.19$434.106,072,900——
2020-09-17$279.96$441.633,166,600——
2020-09-16$281.63$444.263,379,100——
2020-09-15$285.58$450.494,174,900——
2020-09-14$280.65$442.723,055,800——
2020-09-11$276.33$435.903,729,200——
2020-09-10$272.70$430.173,156,300——
2020-09-09$277.04$437.024,754,700——
2020-09-08$269.26$424.755,241,200——
2020-09-04$269.66$425.385,253,500——
2020-09-03$274.63$433.225,380,100——
2020-09-02$287.20$453.053,464,600——
2020-09-01$285.94$448.693,235,100——
2020-08-31$285.04$447.284,105,400——
2020-08-28$286.29$449.243,100,100——
2020-08-27$288.63$452.913,430,900——
2020-08-26$291.93$458.094,001,900——
2020-08-25$286.13$448.992,854,500——
2020-08-24$286.75$449.964,430,900——
2020-08-21$283.23$444.445,519,100——
2020-08-20$280.68$440.443,530,000——
2020-08-19$282.86$443.864,986,800——
2020-08-18$285.00$447.226,934,300——
2020-08-17$288.24$452.305,584,400——
2020-08-14$280.55$440.242,490,400——
2020-08-13$281.66$441.982,202,400——
2020-08-12$281.58$441.853,867,900——
2020-08-11$274.92$431.403,321,300——
2020-08-10$274.73$431.102,393,100——
2020-08-07$271.64$426.252,846,300——
2020-08-06$269.37$422.692,203,400——
2020-08-05$267.48$419.731,959,900——
2020-08-04$267.87$420.342,224,000——
2020-08-03$266.18$417.692,363,500——
2020-07-31$265.49$416.603,640,600——
2020-07-30$266.31$417.892,347,800——
2020-07-29$264.66$415.302,874,100——
2020-07-28$265.28$416.272,227,000——
2020-07-27$267.42$419.632,412,500——
2020-07-24$265.31$416.322,984,500——
2020-07-23$263.81$413.972,680,100——
2020-07-22$265.17$416.102,750,000——
2020-07-21$262.42$411.792,439,900——
2020-07-20$260.17$408.262,451,100——
2020-07-17$260.38$408.593,091,300——
2020-07-16$258.08$404.982,511,200——
2020-07-15$257.80$404.544,343,700——
2020-07-14$257.79$404.524,614,200——
2020-07-13$249.62$391.704,437,500——
2020-07-10$250.11$392.472,745,300——
2020-07-09$247.96$389.102,994,700——
2020-07-08$249.17$390.992,294,000——
2020-07-07$247.35$388.142,927,800——
2020-07-06$249.55$391.593,133,800——
2020-07-02$248.50$389.943,369,800——
2020-07-01$248.15$389.393,677,300——
2020-06-30$250.51$393.104,524,600——
2020-06-29$246.12$386.213,468,300——
2020-06-26$241.01$378.195,002,700——
2020-06-25$245.38$385.052,938,400——
2020-06-24$246.13$386.223,873,000——
2020-06-23$250.31$392.783,105,300——
2020-06-22$249.16$390.983,815,200——
2020-06-19$246.65$387.0411,114,600——
2020-06-18$249.21$391.063,347,800——
2020-06-17$250.85$393.634,234,000——
2020-06-16$249.95$392.225,291,600——
2020-06-15$241.36$378.746,250,900——
2020-06-12$242.45$380.455,238,500——
2020-06-11$239.47$375.776,563,700——
2020-06-10$254.45$399.283,589,800——
2020-06-09$256.76$402.903,716,100——
2020-06-08$256.77$402.923,811,900——
2020-06-05$254.90$399.995,054,300——
2020-06-04$248.95$390.654,759,400——
2020-06-03$251.00$393.874,638,100——
2020-06-02$252.71$394.205,301,000——
2020-06-01$247.29$385.743,407,800——
2020-05-29$248.48$387.605,341,600——
2020-05-28$245.14$382.395,259,300——
2020-05-27$247.36$385.854,664,800——
2020-05-26$242.48$378.244,535,200——
2020-05-22$241.88$377.303,041,800——
2020-05-21$240.88$375.744,772,700——
2020-05-20$238.19$371.557,534,200——
2020-05-19$238.10$371.419,387,000——
2020-05-18$245.35$382.728,314,800——
2020-05-15$239.33$373.3216,176,300——
2020-05-14$234.48$365.766,434,500——
2020-05-13$230.10$358.936,237,200——
2020-05-12$232.90$363.294,399,600——
2020-05-11$236.56$369.004,378,300——
2020-05-08$234.43$365.684,365,200——
2020-05-07$229.45$357.914,501,300——
2020-05-06$223.92$349.293,321,100——
2020-05-05$225.61$351.924,655,200——
2020-05-04$221.84$346.044,090,900——
2020-05-01$218.57$340.943,819,300——
2020-04-30$219.83$342.915,152,700——
2020-04-29$221.81$346.004,381,100——
2020-04-28$217.63$339.485,080,700——
2020-04-27$217.76$339.685,472,800——
2020-04-24$212.18$330.975,025,200——
2020-04-23$202.32$315.593,565,500——
2020-04-22$204.17$318.484,067,700——
2020-04-21$200.61$312.934,845,000——
2020-04-20$206.05$321.414,753,100——
2020-04-17$209.42$326.676,717,600——
2020-04-16$199.85$311.747,262,800——
2020-04-15$198.48$309.605,693,900——
2020-04-14$207.17$323.165,655,400——
2020-04-13$198.79$310.094,415,600——
2020-04-09$201.53$314.367,125,100——
2020-04-08$194.82$303.896,094,700——
2020-04-07$192.29$299.956,438,800——
2020-04-06$191.33$298.457,454,000——
2020-04-03$178.70$278.757,299,800——
2020-04-02$181.31$282.826,353,900——
2020-04-01$178.63$278.647,858,200——
2020-03-31$186.71$291.247,335,400——
2020-03-30$196.10$305.896,936,700——
2020-03-27$190.55$297.237,121,700——
2020-03-26$195.21$304.5010,170,300——
2020-03-25$181.76$283.5211,497,400——
2020-03-24$184.72$288.1414,676,600——
2020-03-23$162.39$253.3112,241,600——
2020-03-20$152.15$237.3312,602,400——
2020-03-19$161.13$251.3413,499,100——
2020-03-18$155.63$242.7614,681,900——
2020-03-17$173.64$270.8616,234,400——
2020-03-16$164.96$257.3212,536,600——
2020-03-13$205.67$320.8210,292,300——
2020-03-12$190.59$297.3010,928,700——
2020-03-11$212.89$332.087,253,900——
2020-03-10$225.70$349.727,206,600——
2020-03-09$210.46$326.1110,120,500——
2020-03-06$228.51$354.087,399,900——
2020-03-05$234.81$363.846,473,900——
2020-03-04$241.08$373.566,770,000——
2020-03-03$227.94$353.198,432,500——
2020-03-02$229.94$356.297,150,800——
2020-02-28$217.84$337.5411,809,600——
2020-02-27$224.73$348.227,612,800——
2020-02-26$235.28$364.576,963,000——
2020-02-25$237.38$367.828,061,500——
2020-02-24$239.70$371.425,350,100——
2020-02-21$245.34$380.163,881,100——
2020-02-20$247.02$382.763,701,800——
2020-02-19$243.64$377.522,713,300——
2020-02-18$243.94$377.992,892,600——
2020-02-14$245.03$379.682,841,600——
2020-02-13$242.36$375.542,468,100——
2020-02-12$241.59$374.353,592,100——
2020-02-11$241.64$374.422,692,400——
2020-02-10$240.61$372.832,568,000——
2020-02-07$237.30$367.702,456,100——
2020-02-06$238.84$370.083,930,300——
2020-02-05$238.11$368.953,868,600——
2020-02-04$235.00$364.133,505,100——
2020-02-03$231.54$358.775,100,900——
2020-01-31$228.10$353.445,304,700——
2020-01-30$232.79$360.714,685,700——
2020-01-29$234.02$362.622,564,000——
2020-01-28$233.86$362.373,621,900——
2020-01-27$231.19$358.233,595,600——
2020-01-24$232.00$359.494,467,500——
2020-01-23$233.65$362.044,617,900——
2020-01-22$232.90$360.884,030,800——
2020-01-21$232.95$360.964,873,500——
2020-01-17$231.91$359.357,979,200——
2020-01-16$228.82$354.565,390,800——
2020-01-15$224.59$348.003,444,300——
2020-01-14$222.81$345.253,915,100——
2020-01-13$223.34$346.076,060,900——
2020-01-10$224.22$347.434,226,600——
2020-01-09$225.19$348.934,843,600——
2020-01-08$221.79$343.674,916,200——
2020-01-07$218.52$338.605,685,400——
2020-01-06$219.96$340.835,682,800——
2020-01-03$218.93$339.233,423,200——
2020-01-02$219.66$340.363,935,700——