The Home Depot, Inc.
HDNYSEConsumer Cyclical● Active
$310.10
$-0.68(-0.22%)
Market Cap$309.2B
P/E Ratio—
52W High$426.75
52W Low$289.1
The Home Depot, Inc.（HD）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
hd · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$439.37
Nov 26, 2024
-29.3% from here
5-Year Low5Y
$264.51
Jun 22, 2022
+17.5% from low
IPO Priceadj.
$0.0351
Sep 22, 1981
+884.9K% since IPO
1 Year Ago
$365.20
Jun 9, 2025
-14.9% in 1Y
5 Years Ago
$310.90
Jun 8, 2021
-0.0% in 5Y
10 Years Ago
$129.59
Jun 8, 2016
+139.8% in 10Y
Historical Price Data · HD
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $308.88 | $312.25 | $307.53 | $310.16 | $310.16 | 180K | +0.41% |
| Jun 5, 2026 | $310.83 | $314.05 | $308.63 | $310.78 | $310.78 | 3.9M | -0.02% |
| Jun 4, 2026 | $317.83 | $320.75 | $308.11 | $309.95 | $309.95 | 4.6M | -2.48% |
| Jun 3, 2026 | $307.94 | $313.52 | $307.12 | $312.97 | $312.97 | 4.3M | +1.63% |
| Jun 2, 2026 | $309.98 | $312.20 | $308.57 | $311.52 | $311.52 | 4.3M | +0.50% |
| Jun 1, 2026 | $315.13 | $315.89 | $307.69 | $310.69 | $310.69 | 4.5M | -1.41% |
| May 29, 2026 | $320.48 | $322.10 | $317.00 | $317.14 | $317.14 | 7.0M | -1.04% |
| May 28, 2026 | $317.45 | $321.88 | $315.16 | $321.21 | $321.21 | 6.8M | +1.18% |
| May 27, 2026 | $314.75 | $321.00 | $314.51 | $317.85 | $317.85 | 6.0M | +0.98% |
| May 26, 2026 | $315.06 | $316.79 | $308.96 | $310.54 | $310.54 | 7.0M | -1.43% |
| May 22, 2026 | $314.50 | $314.96 | $311.46 | $313.07 | $313.07 | 3.0M | -0.45% |
| May 21, 2026 | $306.36 | $313.99 | $304.38 | $313.78 | $313.78 | 4.5M | +2.42% |
| May 20, 2026 | $301.06 | $311.01 | $296.67 | $310.58 | $310.58 | 5.8M | +3.16% |
| May 19, 2026 | $291.87 | $303.19 | $289.10 | $302.44 | $302.44 | 8.7M | +3.62% |
| May 18, 2026 | $299.25 | $303.78 | $297.30 | $299.81 | $299.81 | 6.4M | +0.19% |
| May 15, 2026 | $300.31 | $302.93 | $296.88 | $297.51 | $297.51 | 6.1M | -0.93% |
| May 14, 2026 | $305.06 | $305.98 | $301.42 | $304.35 | $304.35 | 5.1M | -0.23% |
| May 13, 2026 | $307.61 | $307.69 | $299.27 | $302.55 | $302.55 | 6.3M | -1.64% |
| May 12, 2026 | $313.23 | $314.78 | $309.11 | $310.46 | $310.46 | 4.2M | -0.88% |
| May 11, 2026 | $316.50 | $317.12 | $309.71 | $311.40 | $311.40 | 4.3M | -1.61% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · HD
Jan 1 → Dec 31 · 6 years2026-9.7%$343.43 → $310.15
-9.7%
2025-12.2%$392.13 → $344.10
-12.2%
2024+13.0%$344.21 → $388.99
+13.0%
2023+9.2%$317.42 → $346.55
+9.2%
2022-24.2%$416.57 → $315.86
-24.2%
2021+33.3%$311.45 → $415.01
+33.3%
Best Year2021 · +33.3%
Worst Year2022 · -24.2%
Positive Years3 / 6
Avg Annual Return+1.6%
6Y Total Return-0.4%
6Y CAGR~-0.1% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$247.81+0.00%
Mkt Cap $2.67T
Tesla, Inc.
TSLA
$398.26+0.00%
Mkt Cap $1.50T
Alibaba Group Holding Limited
BABA
$121.17+0.00%
Mkt Cap $282.8B
Toyota Motor Corporation
TM
$178.35+0.00%
Mkt Cap $232.5B
McDonald's Corporation
MCD
$279.06+0.00%
Mkt Cap $198.3B
The TJX Companies, Inc.
TJX
$161.17+0.00%
Mkt Cap $178.0B
Booking Holdings Inc.
BKNG
$164.45+0.00%
Mkt Cap $127.4B
Lowe's Companies, Inc.
LOW
$209.54+0.00%
Mkt Cap $117.5B
PDD Holdings Inc.
PDD
$83.45+0.00%
Mkt Cap $117.2B
Starbucks Corporation
SBUX
$95.00+0.00%
Mkt Cap $108.3BWhat If You Invested in HD?
If you invested $1,000 in HD 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,398
Total Return+139.8%
CAGR~+9.1% / yr
Profit+$1,398
Based on Jun 8, 2016 · $129.59Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
The Home Depot, Inc.（HD）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $310.78。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HD 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HD 历史股价FMP 日线复权 OHLCV