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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 368.82 | 371.15 | 367.43 | 368.06 | 368.06 | -0.63% | 2,968,615 |
| May 27, 2025 | 365.89 | 370.55 | 365.16 | 370.40 | 370.40 | 2.12% | 3,998,471 |
| May 23, 2025 | 362.38 | 364.72 | 361.15 | 362.71 | 362.71 | -0.93% | 3,115,209 |
| May 22, 2025 | 368.00 | 369.23 | 364.57 | 366.13 | 366.13 | -1.27% | 2,957,341 |
| May 21, 2025 | 377.98 | 378.33 | 368.60 | 370.84 | 370.84 | -1.65% | 3,966,046 |
| May 20, 2025 | 386.37 | 389.75 | 374.05 | 377.05 | 377.05 | -0.61% | 6,287,395 |
| May 19, 2025 | 374.19 | 381.16 | 374.16 | 379.38 | 379.38 | -0.37% | 4,428,247 |
| May 16, 2025 | 380.23 | 381.17 | 378.15 | 380.78 | 380.78 | 0.57% | 3,129,062 |
| May 15, 2025 | 372.10 | 379.33 | 371.52 | 378.63 | 378.63 | 1.56% | 2,830,697 |
| May 14, 2025 | 371.90 | 375.79 | 370.83 | 372.81 | 372.81 | -0.21% | 2,587,687 |
| May 13, 2025 | 381.00 | 381.00 | 372.95 | 373.60 | 373.60 | -0.79% | 2,726,798 |
| May 12, 2025 | 375.00 | 378.72 | 373.48 | 376.59 | 376.59 | 3.83% | 3,831,670 |
| May 9, 2025 | 362.13 | 365.57 | 361.50 | 362.71 | 362.71 | -0.59% | 1,970,880 |
| May 8, 2025 | 364.01 | 369.31 | 362.26 | 364.86 | 364.86 | 0.58% | 3,035,784 |
| May 7, 2025 | 360.48 | 363.78 | 359.76 | 362.75 | 362.75 | 0.94% | 2,657,494 |
| May 6, 2025 | 358.68 | 362.27 | 357.13 | 359.38 | 359.38 | -0.65% | 2,299,714 |
| May 5, 2025 | 362.13 | 364.26 | 359.73 | 361.73 | 361.73 | -0.77% | 2,563,500 |
| May 2, 2025 | 362.08 | 366.23 | 361.16 | 364.52 | 364.52 | 1.74% | 2,283,261 |
| May 1, 2025 | 360.31 | 362.88 | 357.72 | 358.30 | 358.30 | -0.61% | 3,210,084 |
| Apr 30, 2025 | 356.50 | 361.27 | 352.38 | 360.49 | 360.49 | 0.42% | 3,741,474 |
| Apr 29, 2025 | 355.89 | 360.58 | 354.73 | 359.00 | 359.00 | 0.58% | 2,837,019 |
| Apr 28, 2025 | 357.99 | 360.10 | 354.51 | 356.92 | 356.92 | -0.18% | 2,412,991 |
| Apr 25, 2025 | 357.70 | 359.00 | 354.74 | 357.58 | 357.58 | -0.57% | 2,811,278 |
| Apr 24, 2025 | 356.50 | 360.40 | 354.61 | 359.64 | 359.64 | 0.90% | 2,749,485 |
| Apr 23, 2025 | 361.92 | 364.84 | 354.85 | 356.42 | 356.42 | 0.56% | 3,283,290 |
| Apr 22, 2025 | 351.16 | 356.22 | 350.42 | 354.43 | 354.43 | 2.17% | 2,802,374 |
| Apr 21, 2025 | 354.29 | 354.36 | 341.80 | 346.90 | 346.90 | -2.30% | 4,015,242 |
| Apr 17, 2025 | 348.55 | 357.50 | 348.37 | 355.06 | 355.06 | 2.62% | 3,232,397 |
| Apr 16, 2025 | 351.84 | 353.80 | 344.32 | 345.99 | 345.99 | -2.29% | 2,637,577 |
| Apr 15, 2025 | 356.56 | 361.45 | 353.32 | 354.11 | 354.11 | -0.87% | 2,883,120 |
| Apr 14, 2025 | 357.80 | 359.02 | 353.60 | 357.20 | 357.20 | 0.94% | 2,842,090 |
| Apr 11, 2025 | 350.31 | 354.47 | 344.20 | 353.86 | 353.86 | 0.07% | 3,576,408 |
| Apr 10, 2025 | 352.85 | 355.29 | 339.66 | 353.62 | 353.62 | -0.50% | 5,574,797 |
| Apr 9, 2025 | 328.60 | 356.04 | 326.31 | 355.39 | 355.39 | 6.01% | 6,792,988 |
| Apr 8, 2025 | 350.38 | 354.00 | 329.74 | 335.24 | 335.24 | -1.84% | 4,868,020 |
| Apr 7, 2025 | 344.30 | 354.22 | 333.50 | 341.51 | 341.51 | -3.50% | 6,950,486 |
| Apr 4, 2025 | 350.71 | 365.44 | 349.04 | 353.90 | 353.90 | -0.56% | 7,531,133 |
| Apr 3, 2025 | 355.78 | 360.04 | 351.72 | 355.91 | 355.91 | -4.04% | 5,407,124 |
| Apr 2, 2025 | 362.56 | 372.31 | 362.26 | 370.89 | 370.89 | 1.47% | 3,189,508 |
| Apr 1, 2025 | 364.14 | 367.29 | 361.92 | 365.52 | 365.52 | -0.26% | 2,801,979 |
| Mar 31, 2025 | 353.50 | 368.74 | 352.65 | 366.49 | 366.49 | 2.33% | 4,498,842 |
| Mar 28, 2025 | 363.16 | 363.20 | 356.17 | 358.15 | 358.15 | -1.26% | 2,980,206 |
| Mar 27, 2025 | 361.90 | 365.21 | 361.15 | 362.73 | 362.73 | 0.17% | 3,036,580 |
| Mar 26, 2025 | 360.39 | 364.73 | 360.12 | 362.13 | 362.13 | 0.32% | 3,141,372 |
| Mar 25, 2025 | 361.53 | 363.65 | 358.54 | 360.99 | 360.99 | -0.76% | 2,799,657 |
| Mar 24, 2025 | 354.62 | 364.43 | 354.28 | 363.77 | 363.77 | 3.59% | 4,023,527 |
| Mar 21, 2025 | 352.09 | 353.39 | 346.28 | 351.15 | 351.15 | -1.23% | 8,205,413 |
| Mar 20, 2025 | 354.69 | 361.77 | 352.20 | 355.52 | 355.52 | 0.59% | 3,391,223 |
| Mar 19, 2025 | 352.00 | 354.43 | 348.99 | 353.42 | 353.42 | 1.10% | 2,990,191 |
| Mar 18, 2025 | 353.53 | 353.89 | 347.59 | 349.57 | 349.57 | -1.29% | 3,008,238 |