The Home Depot, Inc. (HD)
NYSE: HD · Real-Time Price · USD
368.06
-2.34 (-0.63%)
At close: May 28, 2025, 4:00 PM
370.15
+2.09 (0.57%)
Pre-market: May 29, 2025, 7:43 AM EDT

The Home Depot Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 2025368.82371.15367.43368.06368.06-0.63%2,968,615
May 27, 2025365.89370.55365.16370.40370.402.12%3,998,471
May 23, 2025362.38364.72361.15362.71362.71-0.93%3,115,209
May 22, 2025368.00369.23364.57366.13366.13-1.27%2,957,341
May 21, 2025377.98378.33368.60370.84370.84-1.65%3,966,046
May 20, 2025386.37389.75374.05377.05377.05-0.61%6,287,395
May 19, 2025374.19381.16374.16379.38379.38-0.37%4,428,247
May 16, 2025380.23381.17378.15380.78380.780.57%3,129,062
May 15, 2025372.10379.33371.52378.63378.631.56%2,830,697
May 14, 2025371.90375.79370.83372.81372.81-0.21%2,587,687
May 13, 2025381.00381.00372.95373.60373.60-0.79%2,726,798
May 12, 2025375.00378.72373.48376.59376.593.83%3,831,670
May 9, 2025362.13365.57361.50362.71362.71-0.59%1,970,880
May 8, 2025364.01369.31362.26364.86364.860.58%3,035,784
May 7, 2025360.48363.78359.76362.75362.750.94%2,657,494
May 6, 2025358.68362.27357.13359.38359.38-0.65%2,299,714
May 5, 2025362.13364.26359.73361.73361.73-0.77%2,563,500
May 2, 2025362.08366.23361.16364.52364.521.74%2,283,261
May 1, 2025360.31362.88357.72358.30358.30-0.61%3,210,084
Apr 30, 2025356.50361.27352.38360.49360.490.42%3,741,474
Apr 29, 2025355.89360.58354.73359.00359.000.58%2,837,019
Apr 28, 2025357.99360.10354.51356.92356.92-0.18%2,412,991
Apr 25, 2025357.70359.00354.74357.58357.58-0.57%2,811,278
Apr 24, 2025356.50360.40354.61359.64359.640.90%2,749,485
Apr 23, 2025361.92364.84354.85356.42356.420.56%3,283,290
Apr 22, 2025351.16356.22350.42354.43354.432.17%2,802,374
Apr 21, 2025354.29354.36341.80346.90346.90-2.30%4,015,242
Apr 17, 2025348.55357.50348.37355.06355.062.62%3,232,397
Apr 16, 2025351.84353.80344.32345.99345.99-2.29%2,637,577
Apr 15, 2025356.56361.45353.32354.11354.11-0.87%2,883,120
Apr 14, 2025357.80359.02353.60357.20357.200.94%2,842,090
Apr 11, 2025350.31354.47344.20353.86353.860.07%3,576,408
Apr 10, 2025352.85355.29339.66353.62353.62-0.50%5,574,797
Apr 9, 2025328.60356.04326.31355.39355.396.01%6,792,988
Apr 8, 2025350.38354.00329.74335.24335.24-1.84%4,868,020
Apr 7, 2025344.30354.22333.50341.51341.51-3.50%6,950,486
Apr 4, 2025350.71365.44349.04353.90353.90-0.56%7,531,133
Apr 3, 2025355.78360.04351.72355.91355.91-4.04%5,407,124
Apr 2, 2025362.56372.31362.26370.89370.891.47%3,189,508
Apr 1, 2025364.14367.29361.92365.52365.52-0.26%2,801,979
Mar 31, 2025353.50368.74352.65366.49366.492.33%4,498,842
Mar 28, 2025363.16363.20356.17358.15358.15-1.26%2,980,206
Mar 27, 2025361.90365.21361.15362.73362.730.17%3,036,580
Mar 26, 2025360.39364.73360.12362.13362.130.32%3,141,372
Mar 25, 2025361.53363.65358.54360.99360.99-0.76%2,799,657
Mar 24, 2025354.62364.43354.28363.77363.773.59%4,023,527
Mar 21, 2025352.09353.39346.28351.15351.15-1.23%8,205,413
Mar 20, 2025354.69361.77352.20355.52355.520.59%3,391,223
Mar 19, 2025352.00354.43348.99353.42353.421.10%2,990,191
Mar 18, 2025353.53353.89347.59349.57349.57-1.29%3,008,238