The Home Depot, Inc. (HD)
NYSE: HD · Real-Time Price · USD
410.45
+10.45 (2.61%)
Nov 21, 2024, 4:00 PM EST - Market closed
The Home Depot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 406.00 | 406.70 | 399.92 | 400.00 | 400.00 | -1.67% | 4,732,195 |
| Nov 19, 2024 | 408.38 | 409.16 | 399.36 | 406.80 | 406.80 | -0.89% | 3,239,356 |
| Nov 18, 2024 | 405.50 | 412.54 | 403.95 | 410.44 | 410.44 | 0.55% | 3,394,375 |
| Nov 15, 2024 | 402.90 | 408.91 | 402.90 | 408.18 | 408.18 | 0.61% | 3,239,545 |
| Nov 14, 2024 | 408.00 | 411.50 | 404.39 | 405.72 | 405.72 | -1.09% | 3,348,056 |
| Nov 13, 2024 | 409.13 | 412.74 | 406.72 | 410.19 | 410.19 | 1.76% | 3,083,105 |
| Nov 12, 2024 | 414.25 | 416.02 | 402.19 | 403.08 | 403.08 | -1.28% | 5,647,107 |
| Nov 11, 2024 | 407.77 | 411.60 | 405.83 | 408.29 | 408.29 | 0.59% | 4,071,533 |
| Nov 8, 2024 | 404.00 | 406.40 | 402.30 | 405.90 | 405.90 | 1.62% | 3,448,699 |
| Nov 7, 2024 | 391.00 | 399.76 | 390.80 | 399.44 | 399.44 | 2.85% | 4,323,070 |
| Nov 6, 2024 | 394.04 | 394.04 | 381.72 | 388.37 | 388.37 | -2.93% | 7,133,367 |
| Nov 5, 2024 | 394.97 | 400.23 | 393.86 | 400.09 | 400.09 | 1.14% | 2,496,489 |
| Nov 4, 2024 | 391.95 | 400.48 | 391.07 | 395.57 | 395.57 | 0.76% | 2,690,877 |
| Nov 1, 2024 | 394.80 | 398.71 | 392.01 | 392.59 | 392.59 | -0.29% | 3,277,974 |
| Oct 31, 2024 | 390.50 | 395.67 | 390.50 | 393.75 | 393.75 | 0.31% | 2,518,637 |
| Oct 30, 2024 | 395.00 | 397.69 | 391.94 | 392.52 | 392.52 | -0.65% | 2,795,609 |
| Oct 29, 2024 | 393.94 | 399.11 | 389.05 | 395.07 | 395.07 | -1.94% | 3,822,679 |
| Oct 28, 2024 | 403.45 | 405.84 | 401.95 | 402.89 | 402.89 | 1.00% | 2,586,529 |
| Oct 25, 2024 | 403.52 | 403.52 | 397.83 | 398.91 | 398.91 | -0.94% | 1,941,426 |
| Oct 24, 2024 | 402.29 | 404.20 | 398.09 | 402.68 | 402.68 | 0.76% | 2,550,281 |
| Oct 23, 2024 | 400.56 | 404.28 | 396.69 | 399.64 | 399.64 | -0.55% | 3,159,207 |
| Oct 22, 2024 | 398.50 | 402.95 | 396.21 | 401.85 | 401.85 | -1.12% | 4,486,654 |
| Oct 21, 2024 | 416.07 | 416.56 | 404.37 | 406.40 | 406.40 | -2.07% | 3,699,527 |
| Oct 18, 2024 | 416.65 | 416.66 | 413.24 | 415.00 | 415.00 | -0.14% | 2,436,725 |
| Oct 17, 2024 | 418.61 | 419.00 | 414.56 | 415.60 | 415.60 | -0.72% | 2,013,819 |
| Oct 16, 2024 | 413.87 | 418.74 | 413.87 | 418.61 | 418.61 | 0.73% | 2,429,037 |
| Oct 15, 2024 | 417.95 | 421.56 | 415.02 | 415.58 | 415.58 | 0.04% | 3,693,034 |
| Oct 14, 2024 | 411.48 | 416.42 | 411.30 | 415.42 | 415.42 | 0.85% | 2,088,681 |
| Oct 11, 2024 | 410.56 | 413.14 | 408.84 | 411.90 | 411.90 | 0.47% | 2,717,431 |
| Oct 10, 2024 | 409.72 | 414.48 | 407.63 | 409.96 | 409.96 | -1.47% | 3,040,794 |
| Oct 9, 2024 | 420.00 | 420.03 | 410.75 | 416.07 | 416.07 | 0.46% | 3,627,800 |
| Oct 8, 2024 | 409.80 | 415.29 | 408.44 | 414.18 | 414.18 | 1.50% | 3,693,887 |
| Oct 7, 2024 | 404.89 | 409.81 | 401.24 | 408.06 | 408.06 | -0.07% | 3,267,812 |
| Oct 4, 2024 | 410.07 | 411.82 | 399.45 | 408.36 | 408.36 | -0.78% | 3,989,606 |
| Oct 3, 2024 | 409.00 | 412.97 | 406.80 | 411.58 | 411.58 | 0.08% | 3,320,682 |
| Oct 2, 2024 | 407.70 | 411.46 | 404.96 | 411.26 | 411.26 | 0.54% | 3,431,264 |
| Oct 1, 2024 | 404.02 | 410.56 | 401.41 | 409.05 | 409.05 | 0.95% | 3,476,191 |
| Sep 30, 2024 | 400.20 | 405.31 | 399.02 | 405.20 | 405.20 | 1.42% | 3,444,362 |
| Sep 27, 2024 | 399.65 | 403.54 | 398.31 | 399.53 | 399.53 | 0.71% | 2,452,254 |
| Sep 26, 2024 | 399.50 | 400.00 | 395.49 | 396.70 | 396.70 | -0.06% | 2,849,536 |
| Sep 25, 2024 | 400.66 | 400.66 | 395.62 | 396.93 | 396.93 | -0.93% | 2,787,489 |
| Sep 24, 2024 | 394.70 | 401.11 | 393.63 | 400.66 | 400.66 | 2.22% | 4,057,692 |
| Sep 23, 2024 | 390.83 | 392.65 | 387.26 | 391.96 | 391.96 | 0.54% | 2,502,469 |
| Sep 20, 2024 | 388.33 | 391.83 | 387.00 | 389.86 | 389.86 | -0.12% | 6,584,408 |
| Sep 19, 2024 | 390.84 | 391.87 | 387.01 | 390.34 | 390.34 | 1.65% | 3,753,549 |
| Sep 18, 2024 | 384.09 | 392.67 | 381.07 | 384.01 | 384.01 | 0.20% | 3,549,367 |
| Sep 17, 2024 | 383.43 | 387.94 | 381.68 | 383.24 | 383.24 | 0.32% | 2,947,574 |
| Sep 16, 2024 | 382.00 | 384.00 | 379.53 | 382.01 | 382.01 | 0.53% | 2,877,932 |
| Sep 13, 2024 | 375.56 | 382.00 | 375.51 | 379.99 | 379.99 | 1.48% | 2,514,699 |
| Sep 12, 2024 | 371.94 | 374.99 | 370.56 | 374.43 | 374.43 | 1.06% | 2,368,302 |
| Sep 11, 2024 | 369.55 | 371.21 | 362.14 | 370.49 | 370.49 | -0.10% | 2,937,689 |
| Sep 10, 2024 | 365.70 | 371.56 | 362.48 | 370.87 | 370.87 | 1.46% | 2,787,401 |
| Sep 9, 2024 | 362.76 | 366.16 | 360.03 | 365.52 | 365.52 | 1.52% | 2,747,588 |
| Sep 6, 2024 | 362.92 | 365.44 | 359.42 | 360.05 | 360.05 | -0.50% | 2,228,832 |
| Sep 5, 2024 | 364.90 | 365.15 | 357.58 | 361.85 | 361.85 | -0.77% | 2,789,359 |
| Sep 4, 2024 | 364.17 | 365.93 | 360.01 | 364.67 | 364.67 | -0.02% | 3,207,595 |
| Sep 3, 2024 | 367.90 | 369.38 | 362.90 | 364.74 | 364.74 | -1.02% | 3,598,082 |
| Aug 30, 2024 | 369.24 | 370.41 | 364.88 | 368.50 | 368.50 | 0.39% | 3,216,660 |
| Aug 29, 2024 | 372.61 | 373.32 | 366.93 | 367.06 | 367.06 | -1.51% | 2,698,518 |
| Aug 28, 2024 | 373.00 | 375.41 | 370.20 | 372.69 | 370.42 | -0.13% | 2,218,430 |
| Aug 27, 2024 | 373.49 | 374.28 | 371.00 | 373.18 | 370.91 | -0.25% | 1,780,282 |
| Aug 26, 2024 | 377.08 | 378.58 | 373.37 | 374.11 | 371.83 | -0.39% | 2,452,134 |
| Aug 23, 2024 | 366.66 | 376.32 | 365.19 | 375.59 | 373.30 | 2.80% | 3,426,154 |
| Aug 22, 2024 | 371.50 | 372.46 | 364.61 | 365.36 | 363.13 | -1.38% | 4,097,321 |
| Aug 21, 2024 | 369.45 | 372.87 | 368.52 | 370.46 | 368.20 | 0.87% | 4,587,568 |
| Aug 20, 2024 | 360.65 | 367.64 | 360.50 | 367.27 | 365.03 | 1.16% | 3,459,401 |
| Aug 19, 2024 | 362.50 | 364.69 | 362.10 | 363.07 | 360.86 | 0.28% | 3,634,851 |
| Aug 16, 2024 | 359.97 | 363.70 | 359.97 | 362.06 | 359.85 | 0.55% | 3,308,320 |
| Aug 15, 2024 | 362.46 | 365.41 | 358.14 | 360.07 | 357.88 | 1.24% | 3,575,809 |
| Aug 14, 2024 | 349.55 | 359.69 | 349.40 | 355.66 | 353.49 | 1.60% | 4,814,780 |
| Aug 13, 2024 | 341.87 | 353.39 | 339.37 | 350.07 | 347.94 | 1.23% | 6,388,596 |
| Aug 12, 2024 | 350.77 | 351.50 | 342.13 | 345.81 | 343.70 | -0.81% | 3,830,237 |
| Aug 9, 2024 | 347.89 | 351.53 | 345.40 | 348.64 | 346.52 | 0.09% | 2,314,771 |
| Aug 8, 2024 | 342.24 | 348.74 | 341.34 | 348.34 | 346.22 | 1.73% | 3,591,145 |
| Aug 7, 2024 | 355.18 | 356.27 | 342.28 | 342.40 | 340.31 | -3.25% | 3,429,059 |
| Aug 6, 2024 | 348.75 | 358.66 | 347.28 | 353.91 | 351.75 | 1.11% | 2,831,088 |
| Aug 5, 2024 | 350.88 | 353.94 | 345.24 | 350.01 | 347.88 | -1.52% | 3,828,080 |
| Aug 2, 2024 | 354.93 | 355.57 | 346.74 | 355.43 | 353.27 | -0.88% | 3,764,790 |
| Aug 1, 2024 | 369.99 | 371.48 | 353.75 | 358.58 | 356.40 | -2.60% | 3,759,024 |
| Jul 31, 2024 | 365.00 | 372.49 | 363.04 | 368.16 | 365.92 | 1.23% | 3,526,126 |
| Jul 30, 2024 | 362.82 | 364.69 | 359.26 | 363.69 | 361.47 | 0.56% | 2,788,755 |
| Jul 29, 2024 | 359.21 | 362.89 | 358.95 | 361.67 | 359.47 | 0.60% | 2,142,243 |
| Jul 26, 2024 | 355.01 | 361.67 | 355.01 | 359.51 | 357.32 | 1.76% | 2,439,246 |
| Jul 25, 2024 | 350.20 | 358.83 | 349.33 | 353.29 | 351.14 | 0.85% | 3,297,550 |
| Jul 24, 2024 | 358.93 | 361.45 | 350.00 | 350.31 | 348.18 | -2.59% | 3,508,062 |
| Jul 23, 2024 | 365.43 | 365.43 | 359.38 | 359.62 | 357.43 | -1.00% | 2,535,667 |
| Jul 22, 2024 | 364.50 | 367.28 | 361.08 | 363.25 | 361.04 | -0.03% | 4,049,300 |
| Jul 19, 2024 | 366.43 | 367.60 | 361.95 | 363.36 | 361.15 | -0.74% | 2,474,497 |
| Jul 18, 2024 | 369.90 | 375.74 | 365.78 | 366.08 | 363.85 | -1.56% | 2,394,996 |
| Jul 17, 2024 | 366.64 | 375.19 | 365.42 | 371.89 | 369.62 | 0.75% | 3,991,105 |
| Jul 16, 2024 | 360.06 | 369.42 | 359.50 | 369.12 | 366.87 | 2.97% | 3,210,362 |
| Jul 15, 2024 | 359.14 | 361.18 | 355.03 | 358.46 | 356.28 | -0.36% | 2,884,198 |
| Jul 12, 2024 | 355.00 | 363.95 | 354.09 | 359.77 | 357.58 | 1.69% | 4,019,875 |
| Jul 11, 2024 | 350.78 | 354.13 | 345.00 | 353.79 | 351.64 | 2.79% | 4,147,603 |
| Jul 10, 2024 | 338.64 | 344.29 | 337.62 | 344.18 | 342.08 | 2.10% | 3,263,135 |
| Jul 9, 2024 | 338.95 | 339.26 | 335.57 | 337.09 | 335.04 | -0.74% | 2,255,131 |
| Jul 8, 2024 | 335.88 | 340.76 | 335.00 | 339.60 | 337.53 | 1.50% | 3,534,519 |
| Jul 5, 2024 | 332.71 | 335.92 | 331.64 | 334.58 | 332.54 | 0.28% | 3,437,489 |
| Jul 3, 2024 | 337.00 | 339.64 | 333.54 | 333.64 | 331.61 | -0.40% | 1,732,991 |
| Jul 2, 2024 | 335.00 | 336.83 | 332.53 | 334.97 | 332.93 | -0.36% | 2,995,943 |