Skip to main content
The Home Depot, Inc. (HD)
NYSE: HD · Real-Time Price · USD
385.30
-9.34 (-2.37%)
At close: Feb 21, 2025, 4:00 PM
385.15
-0.15 (-0.04%)
After-hours: Feb 21, 2025, 7:54 PM EST

The Home Depot Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025396.40397.82383.90385.30385.30-2.37%5,286,976
Feb 20, 2025393.00394.76391.10394.64394.64-0.20%2,703,526
Feb 19, 2025397.22398.64392.94395.43395.43-1.95%3,780,014
Feb 18, 2025408.31408.87400.22403.31403.31-1.51%3,994,025
Feb 14, 2025415.00418.00408.56409.50409.50-0.71%3,004,396
Feb 13, 2025408.71412.98407.49412.43412.431.30%3,067,859
Feb 12, 2025408.58409.65402.12407.14407.14-2.21%3,387,401
Feb 11, 2025414.00416.57412.74416.36416.360.57%1,442,188
Feb 10, 2025410.64414.95408.79413.99413.991.63%2,617,582
Feb 7, 2025413.20414.29406.50407.37407.37-1.64%2,530,505
Feb 6, 2025414.91417.79413.00414.16414.160.08%2,023,667
Feb 5, 2025415.15415.15408.14413.82413.820.57%2,212,115
Feb 4, 2025409.51412.58406.09411.49411.490.67%2,150,773
Feb 3, 2025406.12411.90401.01408.76408.76-0.78%2,896,444
Jan 31, 2025413.17416.38410.32411.98411.98-0.61%2,761,798
Jan 30, 2025416.41417.32411.52414.50414.500.26%3,081,304
Jan 29, 2025420.22421.37411.79413.42413.42-1.29%2,385,201
Jan 28, 2025423.24423.24416.70418.83418.83-1.42%2,818,648
Jan 27, 2025414.90426.19414.00424.87424.872.50%3,699,202
Jan 24, 2025414.09415.01410.76414.50414.500.03%2,370,116
Jan 23, 2025411.57414.69408.75414.39414.391.05%3,840,275
Jan 22, 2025417.55417.55409.33410.10410.10-1.99%3,581,351
Jan 21, 2025413.00420.22413.00418.43418.432.21%3,568,089
Jan 17, 2025413.49414.45408.53409.38409.380.01%3,228,960
Jan 16, 2025406.27410.11403.92409.33409.330.80%2,305,938
Jan 15, 2025406.65408.00401.76406.09406.093.39%4,584,769
Jan 14, 2025390.59394.20389.63392.78392.780.93%3,405,174
Jan 13, 2025389.99395.86387.70389.18389.18-0.18%3,512,936
Jan 10, 2025388.91392.91384.62389.89389.890.69%5,323,431
Jan 8, 2025383.00387.69380.10387.20387.200.77%2,848,462
Jan 7, 2025390.90391.90383.10384.23384.23-1.32%2,274,312
Jan 6, 2025390.50393.99388.03389.37389.370.05%3,274,669
Jan 3, 2025389.82391.01385.81389.18389.180.19%2,232,389
Jan 2, 2025392.13392.67386.38388.46388.46-0.14%2,418,343
Dec 31, 2024390.01391.46387.30388.99388.99-0.11%2,179,671
Dec 30, 2024390.53391.21385.68389.43389.43-0.87%2,444,858
Dec 27, 2024392.14395.47391.37392.86392.86-0.58%1,942,681
Dec 26, 2024392.52395.78391.62395.14395.14-0.25%1,321,218
Dec 24, 2024392.13396.14390.50396.14396.140.94%1,392,629
Dec 23, 2024391.10393.24387.03392.45392.45-0.04%2,434,007
Dec 20, 2024383.37393.29383.05392.60392.601.97%8,046,363
Dec 19, 2024394.74395.14384.89385.02385.02-2.23%4,576,147
Dec 18, 2024407.00410.71393.38393.82393.82-3.59%4,225,524
Dec 17, 2024410.00410.40406.23408.47408.47-0.55%3,726,820
Dec 16, 2024417.85418.48410.69410.71410.71-1.50%2,879,619
Dec 13, 2024415.77418.14414.18416.98416.980.62%2,649,853
Dec 12, 2024421.43422.75413.18414.42414.42-1.65%3,673,612
Dec 11, 2024425.23428.00421.26421.38421.38-0.29%4,211,198
Dec 10, 2024426.90427.31421.41422.59422.59-1.54%3,354,873
Dec 9, 2024432.35436.36428.03429.18429.18-0.51%3,425,988
Dec 6, 2024428.70435.75427.01431.37431.371.13%3,161,705
Dec 5, 2024426.60429.76425.88426.54426.54-0.32%2,523,528
Dec 4, 2024426.41428.83425.50427.92427.92-0.33%1,969,019
Dec 3, 2024429.73430.68423.32429.35429.350.56%2,713,985
Dec 2, 2024429.00430.40423.16426.96426.96-0.51%2,617,198
Nov 29, 2024428.56431.00427.54429.13429.130.45%2,028,714
Nov 27, 2024428.60430.10425.96427.19427.19-0.54%2,293,453
Nov 26, 2024428.60439.37424.70429.52427.270.20%2,758,597
Nov 25, 2024425.00430.25424.46428.67426.422.06%4,544,233
Nov 22, 2024412.09420.14410.95420.00417.802.33%4,932,501
Nov 21, 2024401.33411.39400.38410.45408.302.61%3,722,586
Nov 20, 2024406.00406.70399.92400.00397.90-1.67%4,732,195
Nov 19, 2024408.38409.16399.36406.80404.67-0.89%3,239,356
Nov 18, 2024405.50412.54403.95410.44408.290.55%3,394,375
Nov 15, 2024402.90408.91402.90408.18406.040.61%3,239,545
Nov 14, 2024408.00411.50404.39405.72403.59-1.09%3,348,056
Nov 13, 2024409.13412.74406.72410.19408.041.76%3,083,105
Nov 12, 2024414.25416.02402.19403.08400.97-1.28%5,647,107
Nov 11, 2024407.77411.60405.83408.29406.150.59%4,071,533
Nov 8, 2024404.00406.40402.30405.90403.771.62%3,448,699
Nov 7, 2024391.00399.76390.80399.44397.352.85%4,323,070
Nov 6, 2024394.04394.04381.72388.37386.34-2.93%7,133,367
Nov 5, 2024394.97400.23393.86400.09397.991.14%2,496,489
Nov 4, 2024391.95400.48391.07395.57393.500.76%2,690,877
Nov 1, 2024394.80398.71392.01392.59390.53-0.29%3,277,974
Oct 31, 2024390.50395.67390.50393.75391.690.31%2,518,637
Oct 30, 2024395.00397.69391.94392.52390.46-0.65%2,795,609
Oct 29, 2024393.94399.11389.05395.07393.00-1.94%3,822,679
Oct 28, 2024403.45405.84401.95402.89400.781.00%2,586,529
Oct 25, 2024403.52403.52397.83398.91396.82-0.94%1,941,426
Oct 24, 2024402.29404.20398.09402.68400.570.76%2,550,281
Oct 23, 2024400.56404.28396.69399.64397.55-0.55%3,159,207
Oct 22, 2024398.50402.95396.21401.85399.75-1.12%4,486,654
Oct 21, 2024416.07416.56404.37406.40404.27-2.07%3,699,527
Oct 18, 2024416.65416.66413.24415.00412.83-0.14%2,436,725
Oct 17, 2024418.61419.00414.56415.60413.42-0.72%2,013,819
Oct 16, 2024413.87418.74413.87418.61416.420.73%2,429,037
Oct 15, 2024417.95421.56415.02415.58413.400.04%3,693,034
Oct 14, 2024411.48416.42411.30415.42413.240.85%2,088,681
Oct 11, 2024410.56413.14408.84411.90409.740.47%2,717,431
Oct 10, 2024409.72414.48407.63409.96407.81-1.47%3,040,794
Oct 9, 2024420.00420.03410.75416.07413.890.46%3,627,800
Oct 8, 2024409.80415.29408.44414.18412.011.50%3,693,887
Oct 7, 2024404.89409.81401.24408.06405.92-0.07%3,267,812
Oct 4, 2024410.07411.82399.45408.36406.22-0.78%3,989,606
Oct 3, 2024409.00412.97406.80411.58409.420.08%3,320,682
Oct 2, 2024407.70411.46404.96411.26409.110.54%3,431,264
Oct 1, 2024404.02410.56401.41409.05406.910.95%3,476,191
Sep 30, 2024400.20405.31399.02405.20403.081.42%3,444,362
Sep 27, 2024399.65403.54398.31399.53397.440.71%2,452,254