The Home Depot, Inc. (HD)
NYSE: HD · Real-Time Price · USD
392.60
+7.58 (1.97%)
Dec 20, 2024, 4:00 PM EST - Market closed
The Home Depot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 383.37 | 393.29 | 383.05 | 392.60 | 392.60 | 1.97% | 8,035,094 |
| 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% | 4,211,200 |
| Dec 10, 2024 | 426.90 | 427.31 | 421.41 | 422.59 | 422.59 | -1.54% | 3,354,900 |
| Dec 9, 2024 | 432.35 | 436.36 | 428.03 | 429.18 | 429.18 | -0.51% | 3,426,000 |
| 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% | 2,714,000 |
| 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% | 2,293,500 |
| Nov 26, 2024 | 428.60 | 439.37 | 424.70 | 429.52 | 427.27 | 0.20% | 2,758,600 |
| 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% | 4,732,200 |
| Nov 19, 2024 | 408.38 | 409.16 | 399.36 | 406.80 | 404.67 | -0.89% | 3,239,400 |
| 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% | 3,348,100 |
| 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% | 3,448,700 |
| Nov 7, 2024 | 391.00 | 399.76 | 390.80 | 399.44 | 397.35 | 2.85% | 4,323,100 |
| Nov 6, 2024 | 394.04 | 394.04 | 381.72 | 388.37 | 386.34 | -2.93% | 7,133,400 |
| Nov 5, 2024 | 394.97 | 400.23 | 393.86 | 400.09 | 397.99 | 1.14% | 2,496,500 |
| 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% | 3,822,700 |
| 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% | 2,550,300 |
| 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 | 399.74 | -1.12% | 4,486,700 |
| 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% | 2,088,700 |
| 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% | 3,040,800 |
| 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% | 3,693,900 |
| 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% | 3,320,700 |
| Oct 2, 2024 | 407.70 | 411.46 | 404.96 | 411.26 | 409.11 | 0.54% | 3,431,300 |
| Oct 1, 2024 | 404.02 | 410.56 | 401.41 | 409.05 | 406.91 | 0.95% | 3,476,200 |
| 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% | 2,452,300 |
| 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% | 4,057,700 |
| 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% | 3,549,400 |
| Sep 17, 2024 | 383.43 | 387.94 | 381.68 | 383.24 | 381.23 | 0.32% | 2,947,600 |
| 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% | 2,514,700 |
| 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% | 2,937,700 |
| 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% | 2,747,600 |
| 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% | 3,221,318 |
| Sep 3, 2024 | 367.90 | 369.38 | 362.90 | 364.74 | 362.83 | -1.02% | 3,598,100 |
| Aug 30, 2024 | 369.24 | 370.41 | 364.88 | 368.50 | 366.57 | 0.39% | 3,216,700 |
| 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 | 368.50 | -0.13% | 2,218,430 |
| Aug 27, 2024 | 373.49 | 374.28 | 371.00 | 373.18 | 368.98 | -0.25% | 1,780,300 |
| Aug 26, 2024 | 377.08 | 378.58 | 373.37 | 374.11 | 369.90 | -0.39% | 2,452,134 |
| Aug 23, 2024 | 366.66 | 376.32 | 365.19 | 375.59 | 371.37 | 2.80% | 3,426,200 |
| Aug 22, 2024 | 371.50 | 372.46 | 364.61 | 365.36 | 361.25 | -1.38% | 4,097,321 |
| Aug 21, 2024 | 369.45 | 372.87 | 368.52 | 370.46 | 366.29 | 0.87% | 4,587,600 |
| Aug 20, 2024 | 360.65 | 367.64 | 360.50 | 367.27 | 363.14 | 1.16% | 3,459,401 |
| Aug 19, 2024 | 362.50 | 364.69 | 362.10 | 363.07 | 358.99 | 0.28% | 3,634,900 |
| Aug 16, 2024 | 359.97 | 363.70 | 359.97 | 362.06 | 357.99 | 0.55% | 3,308,320 |
| Aug 15, 2024 | 362.46 | 365.41 | 358.14 | 360.07 | 356.02 | 1.24% | 3,575,809 |
| Aug 14, 2024 | 349.55 | 359.69 | 349.40 | 355.66 | 351.66 | 1.60% | 4,814,800 |
| Aug 13, 2024 | 341.87 | 353.39 | 339.37 | 350.07 | 346.13 | 1.23% | 6,388,600 |
| Aug 12, 2024 | 350.77 | 351.50 | 342.13 | 345.81 | 341.92 | -0.81% | 3,830,237 |
| Aug 9, 2024 | 347.89 | 351.53 | 345.40 | 348.64 | 344.72 | 0.09% | 2,314,800 |
| Aug 8, 2024 | 342.24 | 348.74 | 341.34 | 348.34 | 344.42 | 1.73% | 3,591,145 |
| Aug 7, 2024 | 355.18 | 356.27 | 342.28 | 342.40 | 338.55 | -3.25% | 3,429,100 |
| Aug 6, 2024 | 348.75 | 358.66 | 347.28 | 353.91 | 349.93 | 1.11% | 2,831,100 |
| Aug 5, 2024 | 350.88 | 353.94 | 345.24 | 350.01 | 346.07 | -1.52% | 3,828,080 |
| Aug 2, 2024 | 354.93 | 355.57 | 346.74 | 355.43 | 351.43 | -0.88% | 3,764,790 |
| Aug 1, 2024 | 369.99 | 371.48 | 353.75 | 358.58 | 354.55 | -2.60% | 3,759,024 |