The Home Depot, Inc. (HD)
NYSE: HD · Real-Time Price · USD
415.69
-1.79 (-0.43%)
At close: Sep 19, 2025, 4:00 PM EDT
415.70
+0.01 (0.00%)
After-hours: Sep 19, 2025, 7:59 PM EDT
The Home Depot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 417.37 | 418.58 | 415.10 | 415.69 | 415.69 | -0.43% | 6,468,172 |
| Sep 18, 2025 | 417.55 | 421.39 | 415.86 | 417.48 | 417.48 | 0.12% | 3,677,244 |
| Sep 17, 2025 | 424.44 | 426.75 | 415.81 | 417.00 | 417.00 | -1.06% | 4,771,658 |
| Sep 16, 2025 | 423.75 | 424.53 | 420.09 | 421.45 | 421.45 | -0.30% | 3,726,700 |
| Sep 15, 2025 | 422.47 | 423.30 | 417.75 | 422.71 | 422.71 | - | 4,884,990 |
| Sep 12, 2025 | 420.27 | 423.51 | 418.88 | 422.69 | 422.69 | -0.17% | 5,004,181 |
| Sep 11, 2025 | 415.70 | 425.22 | 414.25 | 423.42 | 423.42 | 2.47% | 5,316,379 |
| Sep 10, 2025 | 415.52 | 417.43 | 411.74 | 413.23 | 413.23 | -0.51% | 2,897,799 |
| Sep 9, 2025 | 418.12 | 418.72 | 412.75 | 415.34 | 415.34 | -1.10% | 3,516,038 |
| Sep 8, 2025 | 418.50 | 420.58 | 415.75 | 419.94 | 419.94 | 0.24% | 3,742,646 |
| Sep 5, 2025 | 416.59 | 420.40 | 414.02 | 418.95 | 418.95 | 1.76% | 5,855,606 |
| Sep 4, 2025 | 408.51 | 413.22 | 407.20 | 411.69 | 411.69 | 0.98% | 3,873,076 |
| Sep 3, 2025 | 404.94 | 409.02 | 403.57 | 407.71 | 405.45 | 0.34% | 2,966,340 |
| Sep 2, 2025 | 403.68 | 408.59 | 402.75 | 406.31 | 404.05 | -0.11% | 3,328,995 |
| Aug 29, 2025 | 407.73 | 408.90 | 405.40 | 406.77 | 404.51 | -0.17% | 2,210,589 |
| Aug 28, 2025 | 407.00 | 408.95 | 404.81 | 407.45 | 405.19 | -0.19% | 4,051,838 |
| Aug 27, 2025 | 408.79 | 411.69 | 407.20 | 408.24 | 405.97 | 0.17% | 2,487,808 |
| Aug 26, 2025 | 408.00 | 409.04 | 404.71 | 407.54 | 405.28 | -0.33% | 3,180,878 |
| Aug 25, 2025 | 410.36 | 411.07 | 407.55 | 408.90 | 406.63 | -0.94% | 3,579,487 |
| Aug 22, 2025 | 400.87 | 414.50 | 398.31 | 412.79 | 410.50 | 3.79% | 5,284,691 |
| Aug 21, 2025 | 399.91 | 404.43 | 396.17 | 397.70 | 395.49 | -1.01% | 2,942,885 |
| Aug 20, 2025 | 409.68 | 411.17 | 401.67 | 401.74 | 399.51 | -1.34% | 4,195,307 |
| Aug 19, 2025 | 401.02 | 414.36 | 401.02 | 407.20 | 404.94 | 3.17% | 7,629,320 |
| Aug 18, 2025 | 396.57 | 398.14 | 392.51 | 394.70 | 392.51 | -1.17% | 4,407,109 |
| Aug 15, 2025 | 402.21 | 402.79 | 395.43 | 399.38 | 397.16 | -0.23% | 3,841,399 |
| Aug 14, 2025 | 401.20 | 403.61 | 399.36 | 400.32 | 398.10 | -1.68% | 3,600,209 |
| Aug 13, 2025 | 399.49 | 407.82 | 398.75 | 407.18 | 404.92 | 2.82% | 5,187,545 |
| Aug 12, 2025 | 391.42 | 396.38 | 389.00 | 396.00 | 393.80 | 2.19% | 2,911,782 |
| Aug 11, 2025 | 389.98 | 391.52 | 383.30 | 387.53 | 385.38 | -0.08% | 2,605,831 |
| Aug 8, 2025 | 387.08 | 389.29 | 386.20 | 387.85 | 385.70 | 0.44% | 2,327,103 |
| Aug 7, 2025 | 388.62 | 391.45 | 383.36 | 386.17 | 384.03 | -0.16% | 2,433,149 |
| Aug 6, 2025 | 386.08 | 388.93 | 384.52 | 386.80 | 384.65 | 0.36% | 2,812,786 |
| Aug 5, 2025 | 381.86 | 386.94 | 380.96 | 385.41 | 383.27 | 1.21% | 2,931,372 |
| Aug 4, 2025 | 374.84 | 381.90 | 373.69 | 380.82 | 378.70 | 1.92% | 2,844,503 |
| Aug 1, 2025 | 367.82 | 374.80 | 365.75 | 373.66 | 371.58 | 1.67% | 3,008,213 |
| Jul 31, 2025 | 369.17 | 372.81 | 366.84 | 367.51 | 365.47 | -1.23% | 3,091,551 |
| Jul 30, 2025 | 377.68 | 378.53 | 369.63 | 372.08 | 370.01 | -1.39% | 3,110,713 |
| Jul 29, 2025 | 377.00 | 379.73 | 374.77 | 377.34 | 375.24 | 0.03% | 2,931,556 |
| Jul 28, 2025 | 373.74 | 381.08 | 372.98 | 377.23 | 375.13 | 0.50% | 4,062,765 |
| Jul 25, 2025 | 374.66 | 375.99 | 373.05 | 375.34 | 373.26 | 0.60% | 2,221,069 |
| Jul 24, 2025 | 375.48 | 377.88 | 372.26 | 373.09 | 371.02 | -0.87% | 3,087,956 |
| Jul 23, 2025 | 371.70 | 377.88 | 371.55 | 376.35 | 374.26 | 1.44% | 3,237,986 |
| Jul 22, 2025 | 364.48 | 372.20 | 363.72 | 371.01 | 368.95 | 1.91% | 3,095,403 |
| Jul 21, 2025 | 360.72 | 365.78 | 359.84 | 364.04 | 362.02 | 1.29% | 3,504,271 |
| Jul 18, 2025 | 359.98 | 360.60 | 356.97 | 359.40 | 357.40 | 0.10% | 3,361,947 |
| Jul 17, 2025 | 356.54 | 360.32 | 354.66 | 359.04 | 357.05 | 0.46% | 3,128,898 |
| Jul 16, 2025 | 359.86 | 360.95 | 352.46 | 357.40 | 355.41 | -0.35% | 4,260,231 |
| Jul 15, 2025 | 369.98 | 370.75 | 358.52 | 358.64 | 356.65 | -3.10% | 3,868,709 |
| Jul 14, 2025 | 370.48 | 371.29 | 366.45 | 370.11 | 368.05 | 0.01% | 2,481,246 |
| Jul 11, 2025 | 370.36 | 371.80 | 367.11 | 370.07 | 368.01 | -0.87% | 3,069,180 |