The Home Depot, Inc. (HD) NYSE

304.35

+1.8(+0.59%)

Updated at May 14 04:00PM

Currency In USD

HD Historical Return

If you invested $1000 in The Home Depot, Inc. (HD) 10 years ago, it would be worth $2,840.15 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,062.64, while $1000 invested 1 year ago would be worth $837. This corresponds to total returns of 184.01%, 6.26%, -16.3%, respectively, with annualized returns of 11%, 1.22%, -16.3%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

HD Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 14, 2026	305.06	304.35	304.35	305.98	301.42	5.02M
May 13, 2026	307.61	302.55	302.55	307.69	299.27	6.27M
May 12, 2026	313.23	310.46	310.46	314.78	309.11	4.21M
May 11, 2026	316.5	311.4	311.4	317.12	309.71	4.31M
May 08, 2026	322.68	317.45	317.45	324	316.8	4.99M
May 07, 2026	325.01	322.64	322.64	327.49	322.43	4.2M
May 06, 2026	321.96	323.05	323.05	325.24	319.35	5.43M
May 05, 2026	313.41	315.42	315.42	317.63	310.4	5.93M
May 04, 2026	322.08	312.42	312.42	322.08	312.26	6.34M
May 01, 2026	330.1	323.88	323.88	330.52	323.36	3.8M
April 30, 2026	322.24	328.8	328.8	330.12	322.24	4.25M
April 29, 2026	325.66	322.81	322.81	325.84	319.05	4.09M
April 28, 2026	334.45	329.06	329.06	335.93	327.36	4.2M
April 27, 2026	334.48	332.3	332.3	337.38	332.14	3.28M
April 24, 2026	337.88	335.89	335.89	340.27	334.68	3.23M
April 23, 2026	339.5	340.16	340.16	340.83	336.88	2.71M
April 22, 2026	343.95	339.5	339.5	345.24	337.92	2.85M
April 21, 2026	352.93	343.92	343.92	353.55	342.97	3.07M
April 20, 2026	348.34	350.99	350.99	351.17	343.62	3.19M
April 17, 2026	342.84	349.4	349.4	352.02	342.84	4.9M
April 16, 2026	339.99	337.15	337.15	341.98	336.69	2.83M
April 15, 2026	341.85	338.91	338.91	342.27	336.62	3.36M
April 14, 2026	341	342.71	342.71	342.76	338.34	2.88M
April 13, 2026	335.54	341.16	341.16	341.44	331.93	3.73M
April 10, 2026	341.04	337.34	337.34	341.23	335.81	3.2M
April 09, 2026	331.26	339.58	339.58	340.57	328.45	2.99M
April 08, 2026	333.26	336.16	336.16	338.78	332.25	4.6M
April 07, 2026	323	318.77	318.77	324.38	315.31	4.66M
April 06, 2026	319.7	326.65	326.65	326.68	318.92	2.45M
April 02, 2026	323.6	321.63	321.63	326.3	318.66	3.7M
April 01, 2026	329.37	329.56	329.56	333.09	327.81	3.19M
March 31, 2026	328.49	328.89	328.89	331.44	323.41	5.61M
March 30, 2026	325.72	323.5	323.5	327.99	322.58	4.06M
March 27, 2026	327.5	321.65	321.65	327.54	320.74	3.94M
March 26, 2026	331.44	328.43	328.43	334.12	326.58	3.44M
March 25, 2026	335	332.51	332.51	337.19	326.99	4.39M
March 24, 2026	325.9	330.91	330.91	332.52	323.02	4.54M
March 23, 2026	331.99	330.9	330.9	334.72	328.21	5.66M
March 20, 2026	327.75	320.75	320.75	330.23	320.26	9.65M
March 19, 2026	328.96	328.21	328.21	330.23	324.63	3.73M
March 18, 2026	338.6	330.93	330.93	339.8	330.14	3.52M
March 17, 2026	344.89	341.43	341.43	346.78	340.94	2.98M
March 16, 2026	342.44	342.58	342.58	345.24	340.65	3.11M
March 13, 2026	341.69	339.03	339.03	343.42	338.03	2.52M
March 12, 2026	346.04	338.93	338.93	348.67	338.7	3.87M
March 11, 2026	355.46	350.84	348.51	356.32	349.11	3.04M
March 10, 2026	353.04	357.15	354.78	361.64	351.02	3.36M
March 09, 2026	355.6	353.56	351.21	356.49	345.64	4.19M
March 06, 2026	357.54	357.92	355.54	359.45	353.22	4.17M
March 05, 2026	366.12	361.68	359.28	366.98	359.2	4.76M
March 04, 2026	366.2	369.11	366.66	369.55	361.51	4.29M
March 03, 2026	363.73	366.92	364.48	368.78	360.17	3.83M
March 02, 2026	375	370.81	368.35	375.11	369	4.54M
February 27, 2026	373.86	380.72	378.19	382.19	372.34	4.82M
February 26, 2026	378.4	375.09	372.6	381.48	374.94	2.89M
February 25, 2026	381.07	375.57	373.08	381.44	371.37	5.04M
February 24, 2026	389.11	384.48	381.93	394.35	382.21	5.68M
February 23, 2026	380.99	376.99	374.49	384.14	369.58	5.5M
February 20, 2026	377.45	382.25	379.71	384.82	375.95	3.98M
February 19, 2026	383.74	378.58	376.07	383.74	377.39	2.93M