The Home Depot, Inc. (NEO:HD)
23.45
+0.35 (1.52%)
Jun 27, 2025, 3:49 PM EDT
The Home Depot Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 27, 2025 | 23.25 | 23.54 | 23.18 | 23.35 | 23.35 | 1.08% | 19,412 |
Jun 26, 2025 | 23.12 | 23.20 | 22.97 | 23.10 | 23.10 | 0.13% | 6,621 |
Jun 25, 2025 | 22.95 | 23.10 | 22.84 | 23.07 | 23.07 | 0.30% | 12,622 |
Jun 24, 2025 | 22.83 | 23.00 | 22.68 | 23.00 | 23.00 | 1.37% | 16,676 |
Jun 23, 2025 | 22.31 | 22.70 | 22.25 | 22.69 | 22.69 | 1.66% | 14,880 |
Jun 20, 2025 | 22.51 | 22.51 | 22.13 | 22.32 | 22.32 | 0.31% | 13,659 |
Jun 19, 2025 | 22.07 | 22.32 | 21.88 | 22.25 | 22.25 | 0.91% | 4,537 |
Jun 18, 2025 | 22.36 | 22.36 | 22.05 | 22.05 | 22.05 | -0.77% | 7,442 |
Jun 17, 2025 | 22.42 | 22.57 | 22.12 | 22.22 | 22.22 | -1.38% | 57,142 |
Jun 16, 2025 | 22.72 | 22.72 | 22.43 | 22.53 | 22.53 | 0.04% | 65,145 |
Jun 13, 2025 | 22.99 | 22.99 | 22.49 | 22.52 | 22.52 | -2.55% | 15,745 |
Jun 12, 2025 | 22.85 | 23.22 | 22.85 | 23.11 | 23.11 | 0.78% | 15,952 |
Jun 11, 2025 | 23.36 | 23.48 | 22.90 | 22.93 | 22.93 | -2.09% | 89,171 |
Jun 10, 2025 | 23.18 | 23.42 | 23.18 | 23.42 | 23.42 | 0.64% | 8,042 |
Jun 9, 2025 | 23.47 | 23.47 | 23.23 | 23.27 | 23.27 | -0.60% | 9,358 |
Jun 6, 2025 | 23.64 | 23.69 | 23.35 | 23.41 | 23.41 | -0.55% | 4,657 |
Jun 5, 2025 | 23.46 | 23.68 | 23.42 | 23.54 | 23.54 | -0.88% | 8,211 |
Jun 4, 2025 | 23.79 | 23.88 | 23.74 | 23.75 | 23.75 | 0.08% | 6,040 |
Jun 3, 2025 | 23.32 | 23.80 | 23.32 | 23.73 | 23.73 | 1.37% | 4,944 |
Jun 2, 2025 | 23.25 | 23.42 | 23.08 | 23.41 | 23.41 | -0.38% | 25,739 |
May 30, 2025 | 23.22 | 23.54 | 23.22 | 23.50 | 23.50 | 0.09% | 12,670 |
May 29, 2025 | 23.51 | 23.51 | 23.24 | 23.48 | 23.48 | -0.04% | 9,754 |
May 28, 2025 | 23.59 | 23.66 | 23.45 | 23.49 | 23.49 | -0.55% | 10,574 |
May 27, 2025 | 23.39 | 23.64 | 23.30 | 23.62 | 23.62 | -0.21% | 91,641 |
May 26, 2025 | 23.63 | 23.67 | 22.95 | 23.67 | 23.67 | 2.33% | 4,569 |
May 23, 2025 | 23.15 | 23.24 | 23.01 | 23.13 | 23.13 | -0.94% | 26,576 |
May 22, 2025 | 23.48 | 23.48 | 23.26 | 23.35 | 23.35 | -1.18% | 25,716 |
May 21, 2025 | 24.20 | 24.20 | 23.54 | 23.63 | 23.63 | -1.50% | 10,856 |
May 20, 2025 | 24.67 | 24.72 | 23.89 | 23.99 | 23.99 | -1.11% | 12,536 |
May 16, 2025 | 24.13 | 24.27 | 24.13 | 24.26 | 24.26 | 0.37% | 5,664 |
May 15, 2025 | 23.60 | 24.18 | 23.60 | 24.17 | 24.17 | 1.64% | 8,581 |
May 14, 2025 | 23.84 | 23.88 | 23.70 | 23.78 | 23.78 | -0.38% | 5,779 |
May 13, 2025 | 24.21 | 24.22 | 23.80 | 23.87 | 23.87 | -0.38% | 7,946 |
May 12, 2025 | 24.00 | 24.12 | 23.91 | 23.96 | 23.96 | 3.59% | 5,106 |
May 9, 2025 | 23.05 | 23.26 | 23.05 | 23.13 | 23.13 | -0.73% | 6,308 |
May 8, 2025 | 23.27 | 23.52 | 23.21 | 23.30 | 23.30 | 0.65% | 7,366 |
May 7, 2025 | 23.11 | 23.20 | 23.09 | 23.15 | 23.15 | 0.96% | 4,352 |
May 6, 2025 | 22.87 | 23.03 | 22.87 | 22.93 | 22.93 | -0.74% | 7,416 |
May 5, 2025 | 23.18 | 23.20 | 22.97 | 23.10 | 23.10 | -0.82% | 11,141 |
May 2, 2025 | 22.97 | 23.36 | 22.97 | 23.29 | 23.29 | 1.30% | 19,638 |
May 1, 2025 | 23.14 | 23.14 | 22.89 | 22.99 | 22.99 | -0.09% | 7,580 |
Apr 30, 2025 | 22.82 | 23.01 | 22.50 | 23.01 | 23.01 | 0.09% | 14,051 |
Apr 29, 2025 | 22.85 | 22.99 | 22.83 | 22.99 | 22.99 | 0.83% | 6,488 |
Apr 28, 2025 | 22.96 | 22.96 | 22.68 | 22.80 | 22.80 | 0.26% | 5,764 |
Apr 25, 2025 | 22.86 | 22.86 | 22.70 | 22.74 | 22.74 | -0.96% | 3,504 |
Apr 24, 2025 | 22.93 | 22.96 | 22.65 | 22.96 | 22.96 | 0.61% | 7,011 |
Apr 23, 2025 | 23.16 | 23.26 | 22.66 | 22.82 | 22.82 | 0.75% | 12,799 |
Apr 22, 2025 | 22.41 | 22.67 | 22.41 | 22.65 | 22.65 | 2.63% | 3,028 |
Apr 21, 2025 | 22.65 | 22.65 | 21.90 | 22.07 | 22.07 | -2.47% | 5,865 |
Apr 17, 2025 | 22.27 | 22.83 | 22.27 | 22.63 | 22.63 | 2.35% | 8,348 |