The Home Depot, Inc. (HD)
NYSE: HD · Real-Time Price · USD
387.21
+7.84 (2.07%)
Oct 14, 2025, 3:52 PM EDT - Market open
The Home Depot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 378.87 | 388.70 | 378.01 | 388.37 | - | 2.37% | 2,392,249 |
| Oct 13, 2025 | 379.07 | 382.31 | 377.19 | 379.37 | 379.37 | 0.96% | 2,925,910 |
| Oct 10, 2025 | 380.26 | 380.26 | 374.78 | 375.75 | 375.75 | -0.51% | 2,992,425 |
| Oct 9, 2025 | 382.90 | 384.36 | 377.46 | 377.69 | 377.69 | -1.59% | 3,321,382 |
| Oct 8, 2025 | 386.46 | 386.46 | 382.98 | 383.79 | 383.79 | -0.78% | 2,517,615 |
| Oct 7, 2025 | 389.45 | 389.75 | 385.51 | 386.81 | 386.81 | -0.65% | 2,505,707 |
| Oct 6, 2025 | 394.50 | 394.50 | 385.72 | 389.33 | 389.33 | -1.45% | 3,653,724 |
| Oct 3, 2025 | 394.13 | 397.32 | 392.63 | 395.06 | 395.06 | 0.01% | 2,951,584 |
| Oct 2, 2025 | 395.50 | 397.38 | 393.79 | 395.01 | 395.01 | -0.51% | 2,964,676 |
| Oct 1, 2025 | 404.39 | 405.13 | 395.31 | 397.02 | 397.02 | -2.02% | 3,787,770 |
| Sep 30, 2025 | 406.63 | 407.00 | 403.48 | 405.19 | 405.19 | -0.40% | 3,211,752 |
| Sep 29, 2025 | 410.05 | 410.95 | 403.85 | 406.80 | 406.80 | -0.80% | 3,008,379 |
| Sep 26, 2025 | 408.16 | 411.41 | 405.84 | 410.09 | 410.09 | 0.65% | 2,316,719 |
| Sep 25, 2025 | 406.65 | 410.86 | 405.61 | 407.45 | 407.45 | -0.57% | 2,554,291 |
| Sep 24, 2025 | 406.79 | 410.65 | 405.01 | 409.77 | 409.77 | -0.28% | 3,220,993 |
| Sep 23, 2025 | 412.00 | 413.73 | 407.46 | 410.91 | 410.91 | -0.26% | 2,597,120 |
| Sep 22, 2025 | 414.11 | 414.88 | 411.13 | 412.00 | 412.00 | -0.89% | 2,656,307 |
| Sep 19, 2025 | 417.37 | 418.58 | 415.10 | 415.69 | 415.69 | -0.43% | 6,718,416 |
| 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 |