The Home Depot, Inc. (HD)
NYSE: HD · Real-Time Price · USD
361.30
-2.47 (-0.68%)
Mar 25, 2025, 1:44 PM EDT - Market open
The Home Depot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 361.53 | 363.53 | 360.78 | 361.77 | - | -0.55% | 1,029,090 |
| 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 |
| Mar 17, 2025 | 351.76 | 355.55 | 350.96 | 354.13 | 354.13 | 0.80% | 3,681,459 |
| Mar 14, 2025 | 350.65 | 351.39 | 345.42 | 351.31 | 351.31 | 1.17% | 5,510,696 |
| Mar 13, 2025 | 361.91 | 362.00 | 345.26 | 347.25 | 347.25 | -4.79% | 7,062,396 |
| Mar 12, 2025 | 371.97 | 372.00 | 361.75 | 364.73 | 362.33 | -0.93% | 3,368,038 |
| Mar 11, 2025 | 374.22 | 374.93 | 365.73 | 368.16 | 365.74 | -1.73% | 4,013,320 |
| Mar 10, 2025 | 377.44 | 383.12 | 372.61 | 374.65 | 372.19 | -0.57% | 3,702,608 |
| Mar 7, 2025 | 379.50 | 380.65 | 368.90 | 376.80 | 374.32 | -1.29% | 4,574,277 |
| Mar 6, 2025 | 383.50 | 387.76 | 380.73 | 381.73 | 379.22 | -1.20% | 4,221,975 |
| Mar 5, 2025 | 379.00 | 387.12 | 378.01 | 386.35 | 383.81 | 1.22% | 2,780,317 |
| Mar 4, 2025 | 386.15 | 387.96 | 378.90 | 381.68 | 379.17 | -2.06% | 4,384,823 |
| Mar 3, 2025 | 396.95 | 397.07 | 386.47 | 389.69 | 387.13 | -1.74% | 3,397,551 |
| Feb 28, 2025 | 394.42 | 396.87 | 390.28 | 396.60 | 393.99 | 1.62% | 4,263,916 |
| Feb 27, 2025 | 389.91 | 395.47 | 388.33 | 390.27 | 387.70 | -0.05% | 2,825,142 |
| Feb 26, 2025 | 395.24 | 398.87 | 388.56 | 390.48 | 387.91 | -0.71% | 3,871,549 |
| Feb 25, 2025 | 385.00 | 401.01 | 384.19 | 393.29 | 390.70 | 2.84% | 6,823,898 |
| Feb 24, 2025 | 386.09 | 386.55 | 378.20 | 382.42 | 379.90 | -0.75% | 5,722,039 |
| Feb 21, 2025 | 396.40 | 397.82 | 383.90 | 385.30 | 382.77 | -2.37% | 5,286,976 |
| Feb 20, 2025 | 393.00 | 394.76 | 391.10 | 394.64 | 392.04 | -0.20% | 2,703,526 |
| Feb 19, 2025 | 397.22 | 398.64 | 392.94 | 395.43 | 392.83 | -1.95% | 3,780,014 |
| Feb 18, 2025 | 408.31 | 408.87 | 400.22 | 403.31 | 400.66 | -1.51% | 3,994,025 |
| Feb 14, 2025 | 415.00 | 418.00 | 408.56 | 409.50 | 406.81 | -0.71% | 3,004,396 |
| Feb 13, 2025 | 408.71 | 412.98 | 407.49 | 412.43 | 409.72 | 1.30% | 3,067,859 |
| Feb 12, 2025 | 408.58 | 409.65 | 402.12 | 407.14 | 404.46 | -2.21% | 3,387,401 |
| Feb 11, 2025 | 414.00 | 416.57 | 412.74 | 416.36 | 413.62 | 0.57% | 1,442,188 |
| Feb 10, 2025 | 410.64 | 414.95 | 408.79 | 413.99 | 411.27 | 1.63% | 2,617,582 |
| Feb 7, 2025 | 413.20 | 414.29 | 406.50 | 407.37 | 404.69 | -1.64% | 2,530,505 |
| Feb 6, 2025 | 414.91 | 417.79 | 413.00 | 414.16 | 411.44 | 0.08% | 2,023,667 |
| Feb 5, 2025 | 415.15 | 415.15 | 408.14 | 413.82 | 411.10 | 0.57% | 2,212,115 |
| Feb 4, 2025 | 409.51 | 412.58 | 406.09 | 411.49 | 408.78 | 0.67% | 2,150,773 |
| Feb 3, 2025 | 406.12 | 411.90 | 401.01 | 408.76 | 406.07 | -0.78% | 2,896,444 |
| Jan 31, 2025 | 413.17 | 416.38 | 410.32 | 411.98 | 409.27 | -0.61% | 2,761,798 |
| Jan 30, 2025 | 416.41 | 417.32 | 411.52 | 414.50 | 411.77 | 0.26% | 3,081,304 |
| Jan 29, 2025 | 420.22 | 421.37 | 411.79 | 413.42 | 410.70 | -1.29% | 2,385,201 |
| Jan 28, 2025 | 423.24 | 423.24 | 416.70 | 418.83 | 416.07 | -1.42% | 2,818,648 |
| Jan 27, 2025 | 414.90 | 426.19 | 414.00 | 424.87 | 422.07 | 2.50% | 3,699,202 |
| Jan 24, 2025 | 414.09 | 415.01 | 410.76 | 414.50 | 411.77 | 0.03% | 2,370,116 |
| Jan 23, 2025 | 411.57 | 414.69 | 408.75 | 414.39 | 411.66 | 1.05% | 3,840,275 |
| Jan 22, 2025 | 417.55 | 417.55 | 409.33 | 410.10 | 407.40 | -1.99% | 3,581,351 |
| Jan 21, 2025 | 413.00 | 420.22 | 413.00 | 418.43 | 415.68 | 2.21% | 3,568,089 |
| Jan 17, 2025 | 413.49 | 414.45 | 408.53 | 409.38 | 406.69 | 0.01% | 3,228,960 |
| Jan 16, 2025 | 406.27 | 410.11 | 403.92 | 409.33 | 406.64 | 0.80% | 2,305,938 |
| Jan 15, 2025 | 406.65 | 408.00 | 401.76 | 406.09 | 403.42 | 3.39% | 4,584,769 |
| Jan 14, 2025 | 390.59 | 394.20 | 389.63 | 392.78 | 390.20 | 0.93% | 3,405,174 |
| Jan 13, 2025 | 389.99 | 395.86 | 387.70 | 389.18 | 386.62 | -0.18% | 3,512,936 |