The Home Depot, Inc. (HD)
NYSE: HD · Real-Time Price · USD
364.86
+2.11 (0.58%)
May 8, 2025, 4:00 PM EDT - Market closed
The Home Depot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 364.01 | 369.31 | 362.26 | 364.86 | 364.86 | 0.58% | 3,035,784 |
| May 7, 2025 | 360.48 | 363.78 | 359.76 | 362.75 | 362.75 | 0.94% | 2,657,494 |
| May 6, 2025 | 358.68 | 362.27 | 357.13 | 359.38 | 359.38 | -0.65% | 2,299,714 |
| May 5, 2025 | 362.13 | 364.26 | 359.73 | 361.73 | 361.73 | -0.77% | 2,563,500 |
| May 2, 2025 | 362.08 | 366.23 | 361.16 | 364.52 | 364.52 | 1.74% | 2,283,261 |
| May 1, 2025 | 360.31 | 362.88 | 357.72 | 358.30 | 358.30 | -0.61% | 3,210,084 |
| Apr 30, 2025 | 356.50 | 361.27 | 352.38 | 360.49 | 360.49 | 0.42% | 3,741,474 |
| Apr 29, 2025 | 355.89 | 360.58 | 354.73 | 359.00 | 359.00 | 0.58% | 2,837,019 |
| Apr 28, 2025 | 357.99 | 360.10 | 354.51 | 356.92 | 356.92 | -0.18% | 2,412,991 |
| Apr 25, 2025 | 357.70 | 359.00 | 354.74 | 357.58 | 357.58 | -0.57% | 2,811,278 |
| Apr 24, 2025 | 356.50 | 360.40 | 354.61 | 359.64 | 359.64 | 0.90% | 2,749,485 |
| Apr 23, 2025 | 361.92 | 364.84 | 354.85 | 356.42 | 356.42 | 0.56% | 3,283,290 |
| Apr 22, 2025 | 351.16 | 356.22 | 350.42 | 354.43 | 354.43 | 2.17% | 2,802,374 |
| Apr 21, 2025 | 354.29 | 354.36 | 341.80 | 346.90 | 346.90 | -2.30% | 4,015,242 |
| Apr 17, 2025 | 348.55 | 357.50 | 348.37 | 355.06 | 355.06 | 2.62% | 3,232,397 |
| Apr 16, 2025 | 351.84 | 353.80 | 344.32 | 345.99 | 345.99 | -2.29% | 2,637,577 |
| Apr 15, 2025 | 356.56 | 361.45 | 353.32 | 354.11 | 354.11 | -0.87% | 2,883,120 |
| Apr 14, 2025 | 357.80 | 359.02 | 353.60 | 357.20 | 357.20 | 0.94% | 2,842,090 |
| Apr 11, 2025 | 350.31 | 354.47 | 344.20 | 353.86 | 353.86 | 0.07% | 3,576,408 |
| Apr 10, 2025 | 352.85 | 355.29 | 339.66 | 353.62 | 353.62 | -0.50% | 5,574,797 |
| Apr 9, 2025 | 328.60 | 356.04 | 326.31 | 355.39 | 355.39 | 6.01% | 6,792,988 |
| Apr 8, 2025 | 350.38 | 354.00 | 329.74 | 335.24 | 335.24 | -1.84% | 4,868,020 |
| Apr 7, 2025 | 344.30 | 354.22 | 333.50 | 341.51 | 341.51 | -3.50% | 6,950,486 |
| Apr 4, 2025 | 350.71 | 365.44 | 349.04 | 353.90 | 353.90 | -0.56% | 7,531,133 |
| Apr 3, 2025 | 355.78 | 360.04 | 351.72 | 355.91 | 355.91 | -4.04% | 5,407,124 |
| Apr 2, 2025 | 362.56 | 372.31 | 362.26 | 370.89 | 370.89 | 1.47% | 3,189,508 |
| Apr 1, 2025 | 364.14 | 367.29 | 361.92 | 365.52 | 365.52 | -0.26% | 2,801,979 |
| Mar 31, 2025 | 353.50 | 368.74 | 352.65 | 366.49 | 366.49 | 2.33% | 4,498,842 |
| Mar 28, 2025 | 363.16 | 363.20 | 356.17 | 358.15 | 358.15 | -1.26% | 2,980,206 |
| Mar 27, 2025 | 361.90 | 365.21 | 361.15 | 362.73 | 362.73 | 0.17% | 3,036,580 |
| Mar 26, 2025 | 360.39 | 364.73 | 360.12 | 362.13 | 362.13 | 0.32% | 3,141,372 |
| Mar 25, 2025 | 361.53 | 363.65 | 358.54 | 360.99 | 360.99 | -0.76% | 2,799,657 |
| Mar 24, 2025 | 354.62 | 364.43 | 354.28 | 363.77 | 363.77 | 3.59% | 4,023,527 |
| Mar 21, 2025 | 352.09 | 353.39 | 346.28 | 351.15 | 351.15 | -1.23% | 8,205,413 |
| Mar 20, 2025 | 354.69 | 361.77 | 352.20 | 355.52 | 355.52 | 0.59% | 3,391,223 |
| Mar 19, 2025 | 352.00 | 354.43 | 348.99 | 353.42 | 353.42 | 1.10% | 2,990,191 |
| Mar 18, 2025 | 353.53 | 353.89 | 347.59 | 349.57 | 349.57 | -1.29% | 3,008,238 |
| Mar 17, 2025 | 351.76 | 355.55 | 350.96 | 354.13 | 354.13 | 0.80% | 3,681,459 |
| Mar 14, 2025 | 350.65 | 351.39 | 345.42 | 351.31 | 351.31 | 1.17% | 5,510,696 |
| Mar 13, 2025 | 361.91 | 362.00 | 345.26 | 347.25 | 347.25 | -4.79% | 7,062,396 |
| Mar 12, 2025 | 371.97 | 372.00 | 361.75 | 364.73 | 362.33 | -0.93% | 3,368,038 |
| Mar 11, 2025 | 374.22 | 374.93 | 365.73 | 368.16 | 365.74 | -1.73% | 4,013,320 |
| Mar 10, 2025 | 377.44 | 383.12 | 372.61 | 374.65 | 372.19 | -0.57% | 3,702,608 |
| Mar 7, 2025 | 379.50 | 380.65 | 368.90 | 376.80 | 374.32 | -1.29% | 4,574,277 |
| Mar 6, 2025 | 383.50 | 387.76 | 380.73 | 381.73 | 379.22 | -1.20% | 4,221,975 |
| Mar 5, 2025 | 379.00 | 387.12 | 378.01 | 386.35 | 383.81 | 1.22% | 2,780,317 |
| Mar 4, 2025 | 386.15 | 387.96 | 378.90 | 381.68 | 379.17 | -2.06% | 4,384,823 |
| Mar 3, 2025 | 396.95 | 397.07 | 386.47 | 389.69 | 387.13 | -1.74% | 3,397,551 |
| Feb 28, 2025 | 394.42 | 396.87 | 390.28 | 396.60 | 393.99 | 1.62% | 4,263,916 |
| Feb 27, 2025 | 389.91 | 395.47 | 388.33 | 390.27 | 387.70 | -0.05% | 2,825,142 |