The Home Depot, Inc. (HD)
NYSE: HD · Real-Time Price · USD
396.70
-0.23 (-0.06%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2024 | 343.92 | 344.65 | 335.39 | 336.19 | 334.14 | -2.34% | 2,643,576 |
| Jun 28, 2024 | 341.35 | 345.28 | 340.71 | 344.24 | 342.14 | 0.81% | 6,344,192 |
| Jun 27, 2024 | 342.83 | 344.76 | 338.45 | 341.49 | 339.41 | -0.10% | 2,912,566 |
| Jun 26, 2024 | 339.46 | 342.59 | 337.53 | 341.82 | 339.74 | 1.03% | 3,365,303 |
| Jun 25, 2024 | 346.31 | 346.99 | 334.53 | 338.32 | 336.26 | -3.58% | 4,980,465 |
| Jun 24, 2024 | 356.90 | 357.69 | 350.72 | 350.88 | 348.74 | -1.38% | 4,278,905 |
| Jun 21, 2024 | 354.84 | 356.25 | 352.05 | 355.80 | 353.63 | 0.67% | 6,596,539 |
| Jun 20, 2024 | 352.00 | 354.92 | 349.59 | 353.44 | 351.29 | -0.12% | 3,661,185 |
| Jun 18, 2024 | 352.95 | 356.41 | 352.12 | 353.87 | 351.71 | 1.25% | 3,654,970 |
| Jun 17, 2024 | 344.89 | 350.69 | 344.40 | 349.50 | 347.37 | 0.77% | 2,680,442 |
| Jun 14, 2024 | 344.81 | 347.50 | 341.69 | 346.84 | 344.73 | -0.30% | 2,588,960 |
| Jun 13, 2024 | 345.90 | 348.69 | 343.07 | 347.88 | 345.76 | 1.09% | 3,380,799 |
| Jun 12, 2024 | 347.03 | 350.49 | 343.06 | 344.14 | 342.04 | 2.51% | 4,793,021 |
| Jun 11, 2024 | 333.00 | 336.31 | 330.32 | 335.72 | 333.68 | 0.95% | 3,250,889 |
| Jun 10, 2024 | 327.00 | 332.80 | 326.50 | 332.56 | 330.53 | 1.69% | 2,691,369 |
| Jun 7, 2024 | 325.73 | 328.82 | 323.93 | 327.03 | 325.04 | -1.23% | 2,583,813 |
| Jun 6, 2024 | 329.80 | 331.84 | 328.06 | 331.10 | 329.08 | 0.25% | 2,979,372 |
| Jun 5, 2024 | 328.50 | 330.46 | 325.92 | 330.26 | 328.25 | 0.61% | 2,422,380 |
| Jun 4, 2024 | 326.87 | 329.79 | 325.10 | 328.26 | 326.26 | 0.08% | 4,296,831 |
| Jun 3, 2024 | 333.65 | 333.65 | 326.84 | 328.01 | 326.01 | -2.05% | 3,712,785 |
| May 31, 2024 | 330.05 | 335.17 | 328.01 | 334.87 | 332.83 | 1.73% | 5,557,767 |
| May 30, 2024 | 326.26 | 330.22 | 325.71 | 329.18 | 327.17 | 1.00% | 2,922,152 |
| May 29, 2024 | 326.53 | 326.79 | 323.77 | 325.91 | 321.73 | -0.85% | 3,506,227 |
| May 28, 2024 | 325.39 | 330.99 | 324.48 | 328.70 | 324.48 | 1.11% | 3,807,491 |
| May 24, 2024 | 326.39 | 327.54 | 324.42 | 325.10 | 320.93 | -0.55% | 2,736,871 |
| May 23, 2024 | 330.98 | 331.00 | 326.00 | 326.89 | 322.69 | -1.12% | 4,021,123 |
| May 22, 2024 | 334.66 | 335.25 | 328.93 | 330.59 | 326.35 | -1.65% | 4,024,444 |
| May 21, 2024 | 339.00 | 339.00 | 332.33 | 336.15 | 331.83 | -0.49% | 4,275,120 |
| May 20, 2024 | 341.13 | 342.55 | 337.54 | 337.82 | 333.48 | -1.86% | 3,237,361 |
| May 17, 2024 | 344.76 | 344.93 | 340.59 | 344.21 | 339.79 | 0.43% | 2,739,006 |
| May 16, 2024 | 348.00 | 348.25 | 342.67 | 342.73 | 338.33 | -1.70% | 3,101,626 |
| May 15, 2024 | 345.18 | 350.44 | 344.69 | 348.67 | 344.19 | 2.40% | 4,151,111 |
| May 14, 2024 | 335.05 | 344.26 | 333.00 | 340.50 | 336.13 | -0.13% | 5,854,302 |
| May 13, 2024 | 348.06 | 348.79 | 340.40 | 340.96 | 336.58 | -1.58% | 4,055,584 |
| May 10, 2024 | 347.46 | 349.81 | 344.70 | 346.43 | 341.98 | -0.29% | 3,413,895 |
| May 9, 2024 | 339.25 | 348.01 | 338.88 | 347.44 | 342.98 | 2.54% | 3,801,438 |
| May 8, 2024 | 338.78 | 340.44 | 337.63 | 338.83 | 334.48 | -0.55% | 3,123,197 |
| May 7, 2024 | 343.60 | 345.54 | 340.38 | 340.69 | 336.32 | -0.47% | 2,930,715 |
| May 6, 2024 | 346.00 | 346.38 | 340.44 | 342.29 | 337.90 | -0.16% | 3,366,254 |