The Home Depot
$278.00Change from previous close: −2.28%Absolute change: −$6.49
Price history
−28.16% over the period1 year: from $395.01 (October 2, 2025) to $283.79 (October 2, 2026), −28.16%.
Show chart data
Daily closing prices, adjusted for splits. Long periods: one close per week or month.
| Date | Close |
|---|---|
| October 2, 2026 | $283.79 |
| October 1, 2026 | $282.46 |
| September 30, 2026 | $284.49 |
| September 29, 2026 | $288.04 |
| September 28, 2026 | $289.89 |
| September 25, 2026 | $293.20 |
| September 24, 2026 | $292.18 |
| September 23, 2026 | $296.72 |
| September 22, 2026 | $305.35 |
| September 21, 2026 | $297.20 |
| September 18, 2026 | $299.98 |
| September 17, 2026 | $302.51 |
| September 16, 2026 | $302.47 |
| September 15, 2026 | $305.48 |
| September 14, 2026 | $310.87 |
| September 11, 2026 | $308.74 |
| September 10, 2026 | $305.69 |
| September 9, 2026 | $310.45 |
| September 8, 2026 | $313.70 |
| September 4, 2026 | $321.05 |
| September 3, 2026 | $318.07 |
| September 2, 2026 | $318.51 |
| September 1, 2026 | $319.77 |
| August 31, 2026 | $327.83 |
| August 28, 2026 | $330.19 |
| August 27, 2026 | $328.61 |
| August 26, 2026 | $334.85 |
| August 25, 2026 | $337.88 |
| August 24, 2026 | $337.43 |
| August 21, 2026 | $335.61 |
| August 20, 2026 | $334.49 |
| August 19, 2026 | $344.30 |
| August 18, 2026 | $337.49 |
| August 17, 2026 | $337.88 |
| August 14, 2026 | $338.86 |
| August 13, 2026 | $341.70 |
| August 12, 2026 | $343.43 |
| August 11, 2026 | $354.48 |
| August 10, 2026 | $350.78 |
| August 7, 2026 | $355.62 |
| August 6, 2026 | $349.52 |
| August 5, 2026 | $353.14 |
| August 4, 2026 | $348.24 |
| August 3, 2026 | $340.02 |
| July 31, 2026 | $331.96 |
| July 30, 2026 | $333.35 |
| July 29, 2026 | $338.27 |
| July 28, 2026 | $344.47 |
| July 27, 2026 | $336.09 |
| July 24, 2026 | $332.98 |
| July 23, 2026 | $324.71 |
| July 22, 2026 | $331.45 |
| July 21, 2026 | $331.60 |
| July 20, 2026 | $333.04 |
| July 17, 2026 | $338.87 |
| July 16, 2026 | $348.02 |
| July 15, 2026 | $341.44 |
| July 14, 2026 | $337.74 |
| July 13, 2026 | $337.11 |
| July 10, 2026 | $343.30 |
| July 9, 2026 | $338.73 |
| July 8, 2026 | $336.21 |
| July 7, 2026 | $345.21 |
| July 6, 2026 | $350.65 |
| July 2, 2026 | $357.90 |
| July 1, 2026 | $350.84 |
| June 30, 2026 | $352.68 |
| June 29, 2026 | $350.81 |
| June 26, 2026 | $348.86 |
| June 25, 2026 | $345.00 |
| June 24, 2026 | $342.86 |
| June 23, 2026 | $324.45 |
| June 22, 2026 | $326.62 |
| June 18, 2026 | $334.28 |
| June 17, 2026 | $327.48 |
| June 16, 2026 | $337.09 |
| June 15, 2026 | $329.82 |
| June 12, 2026 | $328.39 |
| June 11, 2026 | $326.01 |
| June 10, 2026 | $318.92 |
| June 9, 2026 | $321.33 |
| June 8, 2026 | $309.71 |
| June 5, 2026 | $310.78 |
| June 4, 2026 | $309.95 |
| June 3, 2026 | $312.97 |
| June 2, 2026 | $311.52 |
| June 1, 2026 | $310.69 |
| May 29, 2026 | $317.14 |
| May 28, 2026 | $321.21 |
| May 27, 2026 | $317.85 |
| May 26, 2026 | $310.54 |
| May 22, 2026 | $313.07 |
| May 21, 2026 | $313.78 |
| May 20, 2026 | $310.58 |
| May 19, 2026 | $302.44 |
| May 18, 2026 | $299.81 |
| May 15, 2026 | $297.51 |
| May 14, 2026 | $304.35 |
| May 13, 2026 | $302.55 |
| May 12, 2026 | $310.46 |
| May 11, 2026 | $311.40 |
| May 8, 2026 | $317.45 |
| May 7, 2026 | $322.64 |
| May 6, 2026 | $323.05 |
| May 5, 2026 | $315.42 |
| May 4, 2026 | $312.42 |
| May 1, 2026 | $323.88 |
| April 30, 2026 | $328.80 |
| April 29, 2026 | $322.81 |
| April 28, 2026 | $329.06 |
| April 27, 2026 | $332.30 |
| April 24, 2026 | $335.89 |
| April 23, 2026 | $340.16 |
| April 22, 2026 | $339.50 |
| April 21, 2026 | $343.92 |
| April 20, 2026 | $350.99 |
| April 17, 2026 | $349.40 |
| April 16, 2026 | $337.15 |
| April 15, 2026 | $338.91 |
| April 14, 2026 | $342.71 |
| April 13, 2026 | $341.16 |
| April 10, 2026 | $337.34 |
| April 9, 2026 | $339.58 |
| April 8, 2026 | $336.16 |
| April 7, 2026 | $318.77 |
| April 6, 2026 | $326.65 |
| April 2, 2026 | $321.63 |
| April 1, 2026 | $329.56 |
| March 31, 2026 | $328.89 |
| March 30, 2026 | $323.50 |
| March 27, 2026 | $321.65 |
| March 26, 2026 | $328.43 |
| March 25, 2026 | $332.51 |
| March 24, 2026 | $330.91 |
| March 23, 2026 | $330.90 |
| March 20, 2026 | $320.75 |
| March 19, 2026 | $328.21 |
| March 18, 2026 | $330.93 |
| March 17, 2026 | $341.43 |
| March 16, 2026 | $342.58 |
| March 13, 2026 | $339.03 |
| March 12, 2026 | $338.93 |
| March 11, 2026 | $350.84 |
| March 10, 2026 | $357.15 |
| March 9, 2026 | $353.56 |
| March 6, 2026 | $357.92 |
| March 5, 2026 | $361.68 |
| March 4, 2026 | $369.11 |
| March 3, 2026 | $366.92 |
| March 2, 2026 | $370.81 |
| February 27, 2026 | $380.72 |
| February 26, 2026 | $375.09 |
| February 25, 2026 | $375.57 |
| February 24, 2026 | $384.48 |
| February 23, 2026 | $376.99 |
| February 20, 2026 | $382.25 |
| February 19, 2026 | $378.58 |
| February 18, 2026 | $383.52 |
| February 17, 2026 | $383.04 |
| February 13, 2026 | $391.05 |
| February 12, 2026 | $390.22 |
| February 11, 2026 | $390.68 |
| February 10, 2026 | $389.68 |
| February 9, 2026 | $381.00 |
| February 6, 2026 | $385.15 |
| February 5, 2026 | $382.37 |
| February 4, 2026 | $387.20 |
| February 3, 2026 | $381.10 |
| February 2, 2026 | $378.12 |
| January 30, 2026 | $374.59 |
| January 29, 2026 | $371.81 |
| January 28, 2026 | $375.30 |
| January 27, 2026 | $380.36 |
| January 26, 2026 | $386.53 |
| January 23, 2026 | $383.77 |
| January 22, 2026 | $381.03 |
| January 21, 2026 | $384.64 |
| January 20, 2026 | $375.11 |
| January 16, 2026 | $380.17 |
| January 15, 2026 | $379.16 |
| January 14, 2026 | $375.95 |
| January 13, 2026 | $379.74 |
| January 12, 2026 | $374.94 |
| January 9, 2026 | $374.64 |
| January 8, 2026 | $359.56 |
| January 7, 2026 | $349.06 |
| January 6, 2026 | $349.29 |
| January 5, 2026 | $344.09 |
| January 2, 2026 | $345.82 |
| December 31, 2025 | $344.10 |
| December 30, 2025 | $346.35 |
| December 29, 2025 | $347.45 |
| December 26, 2025 | $349.78 |
| December 24, 2025 | $347.34 |
| December 23, 2025 | $344.97 |
| December 22, 2025 | $346.39 |
| December 19, 2025 | $345.00 |
| December 18, 2025 | $354.99 |
| December 17, 2025 | $356.75 |
| December 16, 2025 | $352.68 |
| December 15, 2025 | $356.99 |
| December 12, 2025 | $359.65 |
| December 11, 2025 | $357.46 |
| December 10, 2025 | $351.13 |
| December 9, 2025 | $345.27 |
| December 8, 2025 | $349.91 |
| December 5, 2025 | $354.61 |
| December 4, 2025 | $351.17 |
| December 3, 2025 | $357.91 |
| December 2, 2025 | $354.03 |
| December 1, 2025 | $357.33 |
| November 28, 2025 | $356.92 |
| November 26, 2025 | $355.47 |
| November 25, 2025 | $351.07 |
| November 24, 2025 | $336.58 |
| November 21, 2025 | $343.32 |
| November 20, 2025 | $332.38 |
| November 19, 2025 | $334.50 |
| November 18, 2025 | $336.48 |
| November 17, 2025 | $358.03 |
| November 14, 2025 | $362.36 |
| November 13, 2025 | $368.07 |
| November 12, 2025 | $371.13 |
| November 11, 2025 | $374.24 |
| November 10, 2025 | $370.43 |
| November 7, 2025 | $371.11 |
| November 6, 2025 | $369.07 |
| November 5, 2025 | $373.84 |
| November 4, 2025 | $383.08 |
| November 3, 2025 | $378.35 |
| October 31, 2025 | $379.59 |
| October 30, 2025 | $379.55 |
| October 29, 2025 | $378.04 |
| October 28, 2025 | $385.75 |
| October 27, 2025 | $385.27 |
| October 24, 2025 | $386.68 |
| October 23, 2025 | $385.03 |
| October 22, 2025 | $388.97 |
| October 21, 2025 | $390.90 |
| October 20, 2025 | $388.89 |
| October 17, 2025 | $391.90 |
| October 16, 2025 | $387.39 |
| October 15, 2025 | $388.30 |
| October 14, 2025 | $387.72 |
| October 13, 2025 | $379.37 |
| October 10, 2025 | $375.75 |
| October 9, 2025 | $377.69 |
| October 8, 2025 | $383.79 |
| October 7, 2025 | $386.81 |
| October 6, 2025 | $389.33 |
| October 3, 2025 | $395.06 |
| October 2, 2025 | $395.01 |
At a glance
The company
Home improvement retailer selling building materials, tools, and décor products with installation services and equipment rentals
Latest results
Quarter to July 31, 2026 · Revenue $47.86B (estimate $47.23B) · EPS $4.92 (estimate $4.73)
Next event
Quarterly results · November 17, 2026
Dividend
Last ex-dividend on September 3, 2026
Where the price stands
52-wk low$277.20
$278.00
52-wk high$397.63
−30.09% from the high
Performance
| Stock | S&P 500 | |
|---|---|---|
| 1 month | −10.90% | +0.83% |
| Year to date | −17.53% | +12.93% |
| 1 year | −28.16% | +15.12% |
Analysts · 36 analysts
Average target$377.19+35.68% vs. price
Buy 21 · Hold 15 · Sell 0 · Buy
Latest news
All newsThe business in numbers
Revenue
$47.86B
Latest quarter · Q to Jul 2026
Net income
$4.77B
Latest quarter · Q to Jul 2026
Net margin
10.0%
Latest quarter · Q to Jul 2026
Numbers and valuation
Full valuation- Market cap
- $277.62B
- P/E
- 19.6
- EPS
- $14.20
- Volume
- 2.47M
- Dividend yield
- 3.28%
Stocks to explore
Other companies in the Consumer sector
