The Home Depot, Inc. (HD)
NYSE: HD · Real-Time Price · USD
418.43
+9.05 (2.21%)
Jan 21, 2025, 4:00 PM EST - Market closed
The Home Depot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 413.00 | 420.22 | 413.00 | 418.43 | 418.43 | 2.21% | 3,548,620 |
| Jan 17, 2025 | 413.49 | 414.45 | 408.53 | 409.38 | 409.38 | 0.01% | 3,228,960 |
| Jan 16, 2025 | 406.27 | 410.11 | 403.92 | 409.33 | 409.33 | 0.80% | 2,305,938 |
| Jan 15, 2025 | 406.65 | 408.00 | 401.76 | 406.09 | 406.09 | 3.39% | 4,584,769 |
| Jan 14, 2025 | 390.59 | 394.20 | 389.63 | 392.78 | 392.78 | 0.93% | 3,405,174 |
| Jan 13, 2025 | 389.99 | 395.86 | 387.70 | 389.18 | 389.18 | -0.18% | 3,512,936 |
| Jan 10, 2025 | 388.91 | 392.91 | 384.62 | 389.89 | 389.89 | 0.69% | 5,323,431 |
| Jan 8, 2025 | 383.00 | 387.69 | 380.10 | 387.20 | 387.20 | 0.77% | 2,848,462 |
| Jan 7, 2025 | 390.90 | 391.90 | 383.10 | 384.23 | 384.23 | -1.32% | 2,274,312 |
| Jan 6, 2025 | 390.50 | 393.99 | 388.03 | 389.37 | 389.37 | 0.05% | 3,274,669 |
| Jan 3, 2025 | 389.82 | 391.01 | 385.81 | 389.18 | 389.18 | 0.19% | 2,232,389 |
| Jan 2, 2025 | 392.13 | 392.67 | 386.38 | 388.46 | 388.46 | -0.14% | 2,418,343 |
| Dec 31, 2024 | 390.01 | 391.46 | 387.30 | 388.99 | 388.99 | -0.11% | 2,179,671 |
| Dec 30, 2024 | 390.53 | 391.21 | 385.68 | 389.43 | 389.43 | -0.87% | 2,444,858 |
| Dec 27, 2024 | 392.14 | 395.47 | 391.37 | 392.86 | 392.86 | -0.58% | 1,942,681 |
| Dec 26, 2024 | 392.52 | 395.78 | 391.62 | 395.14 | 395.14 | -0.25% | 1,321,218 |
| Dec 24, 2024 | 392.13 | 396.14 | 390.50 | 396.14 | 396.14 | 0.94% | 1,392,629 |
| Dec 23, 2024 | 391.10 | 393.24 | 387.03 | 392.45 | 392.45 | -0.04% | 2,434,007 |
| Dec 20, 2024 | 383.37 | 393.29 | 383.05 | 392.60 | 392.60 | 1.97% | 8,046,363 |
| Dec 19, 2024 | 394.74 | 395.14 | 384.89 | 385.02 | 385.02 | -2.23% | 4,576,147 |
| Dec 18, 2024 | 407.00 | 410.71 | 393.38 | 393.82 | 393.82 | -3.59% | 4,225,524 |
| Dec 17, 2024 | 410.00 | 410.40 | 406.23 | 408.47 | 408.47 | -0.55% | 3,726,820 |
| Dec 16, 2024 | 417.85 | 418.48 | 410.69 | 410.71 | 410.71 | -1.50% | 2,879,619 |
| Dec 13, 2024 | 415.77 | 418.14 | 414.18 | 416.98 | 416.98 | 0.62% | 2,649,853 |
| Dec 12, 2024 | 421.43 | 422.75 | 413.18 | 414.42 | 414.42 | -1.65% | 3,673,612 |
| Dec 11, 2024 | 425.23 | 428.00 | 421.26 | 421.38 | 421.38 | -0.29% | 4,211,198 |
| Dec 10, 2024 | 426.90 | 427.31 | 421.41 | 422.59 | 422.59 | -1.54% | 3,354,873 |
| Dec 9, 2024 | 432.35 | 436.36 | 428.03 | 429.18 | 429.18 | -0.51% | 3,425,988 |
| Dec 6, 2024 | 428.70 | 435.75 | 427.01 | 431.37 | 431.37 | 1.13% | 3,161,705 |
| Dec 5, 2024 | 426.60 | 429.76 | 425.88 | 426.54 | 426.54 | -0.32% | 2,523,528 |
| Dec 4, 2024 | 426.41 | 428.83 | 425.50 | 427.92 | 427.92 | -0.33% | 1,969,019 |
| Dec 3, 2024 | 429.73 | 430.68 | 423.32 | 429.35 | 429.35 | 0.56% | 2,713,985 |
| Dec 2, 2024 | 429.00 | 430.40 | 423.16 | 426.96 | 426.96 | -0.51% | 2,617,198 |
| Nov 29, 2024 | 428.56 | 431.00 | 427.54 | 429.13 | 429.13 | 0.45% | 2,028,714 |
| Nov 27, 2024 | 428.60 | 430.10 | 425.96 | 427.19 | 427.19 | -0.54% | 2,293,453 |
| Nov 26, 2024 | 428.60 | 439.37 | 424.70 | 429.52 | 427.27 | 0.20% | 2,758,597 |
| Nov 25, 2024 | 425.00 | 430.25 | 424.46 | 428.67 | 426.42 | 2.06% | 4,544,233 |
| Nov 22, 2024 | 412.09 | 420.14 | 410.95 | 420.00 | 417.80 | 2.33% | 4,932,501 |
| Nov 21, 2024 | 401.33 | 411.39 | 400.38 | 410.45 | 408.30 | 2.61% | 3,722,586 |
| Nov 20, 2024 | 406.00 | 406.70 | 399.92 | 400.00 | 397.90 | -1.67% | 4,732,195 |
| Nov 19, 2024 | 408.38 | 409.16 | 399.36 | 406.80 | 404.67 | -0.89% | 3,239,356 |
| Nov 18, 2024 | 405.50 | 412.54 | 403.95 | 410.44 | 408.29 | 0.55% | 3,394,375 |
| Nov 15, 2024 | 402.90 | 408.91 | 402.90 | 408.18 | 406.04 | 0.61% | 3,239,545 |
| Nov 14, 2024 | 408.00 | 411.50 | 404.39 | 405.72 | 403.59 | -1.09% | 3,348,056 |
| Nov 13, 2024 | 409.13 | 412.74 | 406.72 | 410.19 | 408.04 | 1.76% | 3,083,105 |
| Nov 12, 2024 | 414.25 | 416.02 | 402.19 | 403.08 | 400.97 | -1.28% | 5,647,107 |
| Nov 11, 2024 | 407.77 | 411.60 | 405.83 | 408.29 | 406.15 | 0.59% | 4,071,533 |
| Nov 8, 2024 | 404.00 | 406.40 | 402.30 | 405.90 | 403.77 | 1.62% | 3,448,699 |
| Nov 7, 2024 | 391.00 | 399.76 | 390.80 | 399.44 | 397.35 | 2.85% | 4,323,070 |
| Nov 6, 2024 | 394.04 | 394.04 | 381.72 | 388.37 | 386.34 | -2.93% | 7,133,367 |
| Nov 5, 2024 | 394.97 | 400.23 | 393.86 | 400.09 | 397.99 | 1.14% | 2,496,489 |
| Nov 4, 2024 | 391.95 | 400.48 | 391.07 | 395.57 | 393.50 | 0.76% | 2,690,877 |
| Nov 1, 2024 | 394.80 | 398.71 | 392.01 | 392.59 | 390.53 | -0.29% | 3,277,974 |
| Oct 31, 2024 | 390.50 | 395.67 | 390.50 | 393.75 | 391.69 | 0.31% | 2,518,637 |
| Oct 30, 2024 | 395.00 | 397.69 | 391.94 | 392.52 | 390.46 | -0.65% | 2,795,609 |
| Oct 29, 2024 | 393.94 | 399.11 | 389.05 | 395.07 | 393.00 | -1.94% | 3,822,679 |
| Oct 28, 2024 | 403.45 | 405.84 | 401.95 | 402.89 | 400.78 | 1.00% | 2,586,529 |
| Oct 25, 2024 | 403.52 | 403.52 | 397.83 | 398.91 | 396.82 | -0.94% | 1,941,426 |
| Oct 24, 2024 | 402.29 | 404.20 | 398.09 | 402.68 | 400.57 | 0.76% | 2,550,281 |
| Oct 23, 2024 | 400.56 | 404.28 | 396.69 | 399.64 | 397.55 | -0.55% | 3,159,207 |
| Oct 22, 2024 | 398.50 | 402.95 | 396.21 | 401.85 | 399.75 | -1.12% | 4,486,654 |
| Oct 21, 2024 | 416.07 | 416.56 | 404.37 | 406.40 | 404.27 | -2.07% | 3,699,527 |
| Oct 18, 2024 | 416.65 | 416.66 | 413.24 | 415.00 | 412.83 | -0.14% | 2,436,725 |
| Oct 17, 2024 | 418.61 | 419.00 | 414.56 | 415.60 | 413.42 | -0.72% | 2,013,819 |
| Oct 16, 2024 | 413.87 | 418.74 | 413.87 | 418.61 | 416.42 | 0.73% | 2,429,037 |
| Oct 15, 2024 | 417.95 | 421.56 | 415.02 | 415.58 | 413.40 | 0.04% | 3,693,034 |
| Oct 14, 2024 | 411.48 | 416.42 | 411.30 | 415.42 | 413.24 | 0.85% | 2,088,681 |
| Oct 11, 2024 | 410.56 | 413.14 | 408.84 | 411.90 | 409.74 | 0.47% | 2,717,431 |
| Oct 10, 2024 | 409.72 | 414.48 | 407.63 | 409.96 | 407.81 | -1.47% | 3,040,794 |
| Oct 9, 2024 | 420.00 | 420.03 | 410.75 | 416.07 | 413.89 | 0.46% | 3,627,800 |
| Oct 8, 2024 | 409.80 | 415.29 | 408.44 | 414.18 | 412.01 | 1.50% | 3,693,887 |
| Oct 7, 2024 | 404.89 | 409.81 | 401.24 | 408.06 | 405.92 | -0.07% | 3,267,812 |
| Oct 4, 2024 | 410.07 | 411.82 | 399.45 | 408.36 | 406.22 | -0.78% | 3,989,606 |
| Oct 3, 2024 | 409.00 | 412.97 | 406.80 | 411.58 | 409.42 | 0.08% | 3,320,682 |
| Oct 2, 2024 | 407.70 | 411.46 | 404.96 | 411.26 | 409.11 | 0.54% | 3,431,264 |
| Oct 1, 2024 | 404.02 | 410.56 | 401.41 | 409.05 | 406.91 | 0.95% | 3,476,191 |
| Sep 30, 2024 | 400.20 | 405.31 | 399.02 | 405.20 | 403.08 | 1.42% | 3,444,362 |
| Sep 27, 2024 | 399.65 | 403.54 | 398.31 | 399.53 | 397.44 | 0.71% | 2,452,254 |
| Sep 26, 2024 | 399.50 | 400.00 | 395.49 | 396.70 | 394.62 | -0.06% | 2,849,536 |
| Sep 25, 2024 | 400.66 | 400.66 | 395.62 | 396.93 | 394.85 | -0.93% | 2,787,489 |
| Sep 24, 2024 | 394.70 | 401.11 | 393.63 | 400.66 | 398.56 | 2.22% | 4,057,692 |
| Sep 23, 2024 | 390.83 | 392.65 | 387.26 | 391.96 | 389.91 | 0.54% | 2,502,469 |
| Sep 20, 2024 | 388.33 | 391.83 | 387.00 | 389.86 | 387.82 | -0.12% | 6,584,408 |
| Sep 19, 2024 | 390.84 | 391.87 | 387.01 | 390.34 | 388.30 | 1.65% | 3,753,549 |
| Sep 18, 2024 | 384.09 | 392.67 | 381.07 | 384.01 | 382.00 | 0.20% | 3,549,367 |
| Sep 17, 2024 | 383.43 | 387.94 | 381.68 | 383.24 | 381.23 | 0.32% | 2,947,574 |
| Sep 16, 2024 | 382.00 | 384.00 | 379.53 | 382.01 | 380.01 | 0.53% | 2,877,932 |
| Sep 13, 2024 | 375.56 | 382.00 | 375.51 | 379.99 | 378.00 | 1.48% | 2,514,699 |
| Sep 12, 2024 | 371.94 | 374.99 | 370.56 | 374.43 | 372.47 | 1.06% | 2,368,302 |
| Sep 11, 2024 | 369.55 | 371.21 | 362.14 | 370.49 | 368.55 | -0.10% | 2,937,689 |
| Sep 10, 2024 | 365.70 | 371.56 | 362.48 | 370.87 | 368.93 | 1.46% | 2,787,401 |
| Sep 9, 2024 | 362.76 | 366.16 | 360.03 | 365.52 | 363.61 | 1.52% | 2,747,588 |
| Sep 6, 2024 | 362.92 | 365.44 | 359.42 | 360.05 | 358.16 | -0.50% | 2,228,832 |
| Sep 5, 2024 | 364.90 | 365.15 | 357.58 | 361.85 | 359.95 | -0.77% | 2,789,359 |
| Sep 4, 2024 | 364.17 | 365.93 | 360.01 | 364.67 | 362.76 | -0.02% | 3,207,595 |
| Sep 3, 2024 | 367.90 | 369.38 | 362.90 | 364.74 | 362.83 | -1.02% | 3,598,082 |
| Aug 30, 2024 | 369.24 | 370.41 | 364.88 | 368.50 | 366.57 | 0.39% | 3,216,660 |
| Aug 29, 2024 | 372.61 | 373.32 | 366.93 | 367.06 | 365.14 | -1.51% | 2,698,518 |
| Aug 28, 2024 | 373.00 | 375.41 | 370.20 | 372.69 | 368.48 | -0.13% | 2,218,430 |
| Aug 27, 2024 | 373.49 | 374.28 | 371.00 | 373.18 | 368.96 | -0.25% | 1,780,282 |