HD
The Home Depot, Inc. (HD)
285.7700
$
-0.9200 (%-0.32)
HD: The Home Depot, Inc. Historical Data
Historical price data, yearly archive and performance analysis for The Home Depot, Inc..
Historical Chart
Loading chart...
Average
OPEN 377.7999
CLOSE 377.702
Low
LOW 326.31
High
HIGH 426.75
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 392.13 | 392.67 | 386.38 | 388.46 |
| 01/03/2025 | 389.82 | 391.01 | 385.81 | 389.18 |
| 01/06/2025 | 390.5 | 393.99 | 388.03 | 389.37 |
| 01/07/2025 | 390.9 | 391.9 | 383.1 | 384.23 |
| 01/08/2025 | 383 | 387.69 | 380.1 | 387.2 |
| 01/10/2025 | 388.91 | 392.91 | 384.62 | 389.89 |
| 01/13/2025 | 389.99 | 395.86 | 387.7 | 389.18 |
| 01/14/2025 | 390.59 | 394.2 | 389.63 | 392.78 |
| 01/15/2025 | 406.65 | 408 | 401.76 | 406.09 |
| 01/16/2025 | 406.27 | 410.11 | 403.92 | 409.33 |
| 01/17/2025 | 413.49 | 414.45 | 408.53 | 409.38 |
| 01/21/2025 | 413 | 420.22 | 413 | 418.43 |
| 01/22/2025 | 417.55 | 417.55 | 409.33 | 410.1 |
| 01/23/2025 | 411.57 | 414.69 | 408.75 | 414.39 |
| 01/24/2025 | 414.09 | 415.01 | 410.76 | 414.5 |
| 01/27/2025 | 414.9 | 426.19 | 414 | 424.87 |
| 01/28/2025 | 423.24 | 423.24 | 416.7 | 418.83 |
| 01/29/2025 | 420.22 | 421.37 | 411.79 | 413.42 |
| 01/30/2025 | 416.41 | 417.32 | 411.52 | 414.5 |
| 01/31/2025 | 413.17 | 416.38 | 410.32 | 411.98 |
| 02/03/2025 | 406.12 | 411.9 | 401.01 | 408.76 |
| 02/04/2025 | 409.51 | 412.58 | 406.09 | 411.49 |
| 02/05/2025 | 415.15 | 415.15 | 408.14 | 413.82 |
| 02/06/2025 | 414.91 | 417.79 | 413 | 414.16 |
| 02/07/2025 | 413.2 | 414.29 | 406.5 | 407.37 |
| 02/10/2025 | 410.64 | 414.95 | 408.79 | 413.99 |
| 02/11/2025 | 414 | 416.57 | 412.74 | 416.36 |
| 02/12/2025 | 408.58 | 409.65 | 402.12 | 407.14 |
| 02/13/2025 | 408.71 | 412.98 | 407.49 | 412.43 |
| 02/14/2025 | 415 | 418 | 408.56 | 409.5 |
| 02/18/2025 | 408.31 | 408.87 | 400.22 | 403.31 |
| 02/19/2025 | 397.22 | 398.64 | 392.94 | 395.43 |
| 02/20/2025 | 393 | 394.76 | 391.1 | 394.64 |
| 02/21/2025 | 396.4 | 397.82 | 383.9 | 385.3 |
| 02/24/2025 | 386.09 | 386.55 | 378.2 | 382.42 |
| 02/25/2025 | 385 | 401.01 | 384.19 | 393.29 |
| 02/26/2025 | 395.24 | 398.87 | 388.56 | 390.48 |
| 02/27/2025 | 389.91 | 395.47 | 388.33 | 390.27 |
| 02/28/2025 | 394.42 | 396.87 | 390.28 | 396.6 |
| 03/03/2025 | 396.95 | 397.07 | 386.47 | 389.69 |
| 03/04/2025 | 386.15 | 387.96 | 378.9 | 381.68 |
| 03/05/2025 | 379 | 387.12 | 378.01 | 386.35 |
| 03/06/2025 | 383.5 | 387.76 | 380.73 | 381.73 |
| 03/07/2025 | 379.5 | 380.65 | 368.9 | 376.8 |
| 03/10/2025 | 377.44 | 383.12 | 372.61 | 374.65 |
| 03/11/2025 | 374.22 | 374.93 | 365.73 | 368.16 |
| 03/12/2025 | 371.97 | 372 | 361.75 | 364.73 |
| 03/13/2025 | 361.91 | 362 | 345.26 | 347.25 |
| 03/14/2025 | 350.65 | 351.39 | 345.42 | 351.31 |
| 03/17/2025 | 351.76 | 355.55 | 350.96 | 354.13 |
| 03/18/2025 | 353.53 | 353.89 | 347.59 | 349.57 |
| 03/19/2025 | 352 | 354.43 | 348.99 | 353.42 |
| 03/20/2025 | 354.69 | 361.77 | 352.2 | 355.52 |
| 03/21/2025 | 352.09 | 353.39 | 346.28 | 351.15 |
| 03/24/2025 | 354.62 | 364.43 | 354.28 | 363.77 |
| 03/25/2025 | 361.53 | 363.65 | 358.54 | 360.99 |
| 03/26/2025 | 360.39 | 364.73 | 360.12 | 362.13 |
| 03/27/2025 | 361.9 | 365.21 | 361.15 | 362.73 |
| 03/28/2025 | 363.16 | 363.2 | 356.17 | 358.15 |
| 03/31/2025 | 353.5 | 368.74 | 352.65 | 366.49 |
| 04/01/2025 | 364.14 | 367.29 | 361.92 | 365.52 |
| 04/02/2025 | 362.56 | 372.31 | 362.26 | 370.89 |
| 04/03/2025 | 355.78 | 360.04 | 351.71 | 355.91 |
| 04/04/2025 | 350.71 | 365.44 | 349.04 | 353.9 |
| 04/07/2025 | 344.3 | 354.22 | 333.5 | 341.51 |
| 04/08/2025 | 350.38 | 354 | 329.74 | 335.24 |
| 04/09/2025 | 328.6 | 356.04 | 326.31 | 355.39 |
| 04/10/2025 | 352.85 | 355.29 | 339.66 | 353.62 |
| 04/11/2025 | 350.31 | 354.47 | 344.2 | 353.86 |
| 04/14/2025 | 357.8 | 359.02 | 353.6 | 357.2 |
| 04/15/2025 | 356.56 | 361.44 | 353.32 | 354.11 |
| 04/16/2025 | 351.84 | 353.8 | 344.32 | 345.99 |
| 04/17/2025 | 348.55 | 357.5 | 348.37 | 355.06 |
| 04/21/2025 | 354.29 | 354.36 | 341.8 | 346.9 |
| 04/22/2025 | 351.16 | 356.22 | 350.42 | 354.43 |
| 04/23/2025 | 361.92 | 364.84 | 354.85 | 356.42 |
| 04/24/2025 | 356.5 | 360.4 | 354.61 | 359.64 |
| 04/25/2025 | 357.7 | 359 | 354.74 | 357.58 |
| 04/28/2025 | 357.99 | 360.1 | 354.51 | 356.92 |
| 04/29/2025 | 355.89 | 360.58 | 354.73 | 359 |
| 04/30/2025 | 356.5 | 361.27 | 352.38 | 360.49 |
| 05/01/2025 | 360.31 | 362.88 | 357.72 | 358.3 |
| 05/02/2025 | 362.08 | 366.23 | 361.16 | 364.52 |
| 05/05/2025 | 362.13 | 364.26 | 359.73 | 361.73 |
| 05/06/2025 | 358.68 | 362.27 | 357.13 | 359.38 |
| 05/07/2025 | 360.48 | 363.78 | 359.76 | 362.75 |
| 05/08/2025 | 364.01 | 369.31 | 362.26 | 364.86 |
| 05/09/2025 | 362.13 | 365.57 | 361.5 | 362.71 |
| 05/12/2025 | 375 | 378.72 | 373.48 | 376.59 |
| 05/13/2025 | 381 | 381 | 372.95 | 373.6 |
| 05/14/2025 | 371.9 | 375.79 | 370.83 | 372.81 |
| 05/15/2025 | 372.1 | 379.33 | 371.52 | 378.63 |
| 05/16/2025 | 380.23 | 381.17 | 378.15 | 380.78 |
| 05/19/2025 | 374.19 | 381.16 | 374.16 | 379.38 |
| 05/20/2025 | 386.37 | 389.75 | 374.05 | 377.05 |
| 05/21/2025 | 377.98 | 378.33 | 368.6 | 370.84 |
| 05/22/2025 | 368 | 369.23 | 364.57 | 366.13 |
| 05/23/2025 | 362.38 | 364.72 | 361.15 | 362.71 |
| 05/27/2025 | 365.89 | 370.55 | 365.16 | 370.4 |
| 05/28/2025 | 368.82 | 371.15 | 367.43 | 368.06 |
| 05/29/2025 | 370 | 370.35 | 364.06 | 368.29 |
| 05/30/2025 | 367.05 | 369.64 | 365.12 | 368.29 |
| 06/02/2025 | 365.15 | 368.04 | 361.84 | 367.96 |
| 06/03/2025 | 367.96 | 373.54 | 367 | 373.08 |
| 06/04/2025 | 373.08 | 375.37 | 371.66 | 372.4 |
| 06/05/2025 | 370.99 | 371.56 | 367.51 | 369.28 |
| 06/06/2025 | 371.51 | 372.65 | 365.97 | 367.33 |
| 06/09/2025 | 367.32 | 367.35 | 364.36 | 365.2 |
| 06/10/2025 | 365.94 | 368.55 | 362.55 | 367.91 |
| 06/11/2025 | 369.14 | 369.14 | 359.31 | 360.46 |
| 06/12/2025 | 360.81 | 365.07 | 358.51 | 363.16 |
| 06/13/2025 | 360 | 362.79 | 352.8 | 354.66 |
| 06/16/2025 | 355.88 | 357.11 | 351.9 | 353.56 |
| 06/17/2025 | 351.94 | 354.29 | 347.41 | 348.78 |
| 06/18/2025 | 350.08 | 350.9 | 345.8 | 347.03 |
| 06/20/2025 | 347.49 | 351.21 | 346.82 | 349.62 |
| 06/23/2025 | 349.97 | 357.07 | 348.52 | 356.96 |
| 06/24/2025 | 356.67 | 361.71 | 355.78 | 360.42 |
| 06/25/2025 | 359.12 | 363.6 | 358.34 | 361.86 |
| 06/26/2025 | 363.22 | 365.23 | 360.6 | 363.5 |
| 06/27/2025 | 363.61 | 370.15 | 363 | 368.74 |
| 06/30/2025 | 369.28 | 370.95 | 364.72 | 366.64 |
| 07/01/2025 | 364.34 | 379.69 | 362.95 | 373.16 |
| 07/02/2025 | 373.65 | 373.97 | 369.37 | 371.85 |
| 07/03/2025 | 371.81 | 373.18 | 368.33 | 371.68 |
| 07/07/2025 | 371 | 372.79 | 364.73 | 367.64 |
| 07/08/2025 | 366.02 | 370.4 | 365.11 | 367.5 |
| 07/09/2025 | 367.51 | 371.07 | 364.79 | 371.04 |
| 07/10/2025 | 369 | 377.94 | 368.51 | 373.3 |
| 07/11/2025 | 370.36 | 371.8 | 367.11 | 370.07 |
| 07/14/2025 | 370.48 | 371.29 | 366.45 | 370.11 |
| 07/15/2025 | 369.98 | 370.75 | 358.52 | 358.64 |
| 07/16/2025 | 359.86 | 360.95 | 352.46 | 357.4 |
| 07/17/2025 | 356.54 | 360.32 | 354.66 | 359.04 |
| 07/18/2025 | 359.98 | 360.6 | 356.97 | 359.4 |
| 07/21/2025 | 360.72 | 365.78 | 359.84 | 364.04 |
| 07/22/2025 | 364.48 | 372.2 | 363.72 | 371.01 |
| 07/23/2025 | 371.7 | 377.88 | 371.55 | 376.35 |
| 07/24/2025 | 375.48 | 377.88 | 372.26 | 373.09 |
| 07/25/2025 | 374.66 | 375.99 | 373.05 | 375.34 |
| 07/28/2025 | 373.74 | 381.08 | 372.98 | 377.23 |
| 07/29/2025 | 377 | 379.73 | 374.77 | 377.34 |
| 07/30/2025 | 377.68 | 378.53 | 369.63 | 372.08 |
| 07/31/2025 | 369.17 | 372.81 | 366.84 | 367.51 |
| 08/01/2025 | 367.82 | 374.8 | 365.75 | 373.66 |
| 08/04/2025 | 374.84 | 381.9 | 373.69 | 380.82 |
| 08/05/2025 | 381.86 | 386.94 | 380.96 | 385.41 |
| 08/06/2025 | 386.08 | 388.93 | 384.52 | 386.8 |
| 08/07/2025 | 388.62 | 391.45 | 383.36 | 386.17 |
| 08/08/2025 | 387.08 | 389.29 | 386.2 | 387.85 |
| 08/11/2025 | 389.98 | 391.52 | 383.3 | 387.53 |
| 08/12/2025 | 391.42 | 396.38 | 389 | 396 |
| 08/13/2025 | 399.49 | 407.82 | 398.75 | 407.18 |
| 08/14/2025 | 401.2 | 403.61 | 399.36 | 400.32 |
| 08/15/2025 | 402.21 | 402.79 | 395.43 | 399.38 |
| 08/18/2025 | 396.57 | 398.14 | 392.51 | 394.7 |
| 08/19/2025 | 401.02 | 414.36 | 401.02 | 407.2 |
| 08/20/2025 | 409.68 | 411.17 | 401.67 | 401.74 |
| 08/21/2025 | 399.91 | 404.43 | 396.17 | 397.7 |
| 08/22/2025 | 400.87 | 414.5 | 398.31 | 412.79 |
| 08/25/2025 | 410.36 | 411.07 | 407.55 | 408.9 |
| 08/26/2025 | 408 | 409.04 | 404.71 | 407.54 |
| 08/27/2025 | 408.79 | 411.69 | 407.2 | 408.24 |
| 08/28/2025 | 407 | 408.95 | 404.81 | 407.45 |
| 08/29/2025 | 407.73 | 408.9 | 405.4 | 406.77 |
| 09/02/2025 | 403.68 | 408.59 | 402.75 | 406.31 |
| 09/03/2025 | 404.94 | 409.02 | 403.57 | 407.71 |
| 09/04/2025 | 408.51 | 413.22 | 407.2 | 411.69 |
| 09/05/2025 | 416.59 | 420.4 | 414.02 | 418.95 |
| 09/08/2025 | 418.5 | 420.58 | 415.75 | 419.94 |
| 09/09/2025 | 418.12 | 418.72 | 412.75 | 415.34 |
| 09/10/2025 | 415.52 | 417.43 | 411.74 | 413.23 |
| 09/11/2025 | 415.7 | 425.22 | 414.25 | 423.42 |
| 09/12/2025 | 420.27 | 423.51 | 418.88 | 422.69 |
| 09/15/2025 | 422.47 | 423.3 | 417.75 | 422.71 |
| 09/16/2025 | 423.75 | 424.53 | 420.09 | 421.45 |
| 09/17/2025 | 424.44 | 426.75 | 415.81 | 417 |
| 09/18/2025 | 417.55 | 421.39 | 415.86 | 417.48 |
| 09/19/2025 | 417.37 | 418.58 | 415.1 | 415.69 |
| 09/22/2025 | 414.11 | 414.88 | 411.13 | 412 |
| 09/23/2025 | 412 | 413.73 | 407.46 | 410.91 |
| 09/24/2025 | 406.79 | 410.65 | 405.01 | 409.77 |
| 09/25/2025 | 406.65 | 410.86 | 405.61 | 407.45 |
| 09/26/2025 | 408.16 | 411.41 | 405.84 | 410.09 |
| 09/29/2025 | 410.05 | 410.95 | 403.85 | 406.8 |
| 09/30/2025 | 406.63 | 407 | 403.48 | 405.19 |
| 10/01/2025 | 404.39 | 405.13 | 395.31 | 397.02 |
| 10/02/2025 | 395.5 | 397.38 | 393.79 | 395.01 |
| 10/03/2025 | 394.13 | 397.32 | 392.63 | 395.06 |
| 10/06/2025 | 394.5 | 394.5 | 385.72 | 389.33 |
| 10/07/2025 | 389.45 | 389.75 | 385.51 | 386.81 |
| 10/08/2025 | 386.46 | 386.46 | 382.98 | 383.79 |
| 10/09/2025 | 382.9 | 384.36 | 377.46 | 377.69 |
| 10/10/2025 | 380.26 | 380.26 | 374.78 | 375.75 |
| 10/13/2025 | 379.07 | 382.31 | 377.19 | 379.37 |
| 10/14/2025 | 378.87 | 388.89 | 378.01 | 387.72 |
| 10/15/2025 | 389.23 | 394.37 | 386.73 | 388.3 |
| 10/16/2025 | 389.66 | 390 | 383.97 | 387.39 |
| 10/17/2025 | 388.5 | 393.11 | 387.2 | 391.9 |
| 10/20/2025 | 391.41 | 393.18 | 388.09 | 388.89 |
| 10/21/2025 | 387.56 | 393.63 | 385.86 | 390.9 |
| 10/22/2025 | 391.25 | 393.05 | 388.17 | 388.97 |
| 10/23/2025 | 387.13 | 388.72 | 381.3 | 385.03 |
| 10/24/2025 | 389.7 | 389.7 | 385.67 | 386.68 |
| 10/27/2025 | 387.7 | 389.29 | 382.9 | 385.27 |
| 10/28/2025 | 384.42 | 390.01 | 382.83 | 385.75 |
| 10/29/2025 | 383 | 385 | 375.2 | 378.04 |
| 10/30/2025 | 377.71 | 384.7 | 376.11 | 379.55 |
| 10/31/2025 | 376.96 | 380.94 | 375.01 | 379.59 |
| 11/03/2025 | 377.01 | 378.48 | 373.68 | 378.35 |
| 11/04/2025 | 377.35 | 383.68 | 376.75 | 383.08 |
| 11/05/2025 | 382.79 | 383.42 | 370.53 | 373.84 |
| 11/06/2025 | 371.82 | 372.66 | 367.55 | 369.07 |
| 11/07/2025 | 368.99 | 373.65 | 367.57 | 371.11 |
| 11/10/2025 | 369.79 | 370.66 | 363.45 | 370.43 |
| 11/11/2025 | 371.99 | 376 | 370.91 | 374.24 |
| 11/12/2025 | 372.06 | 373.56 | 369.01 | 371.13 |
| 11/13/2025 | 371.66 | 373.52 | 366.62 | 368.07 |
| 11/14/2025 | 365.91 | 367.33 | 359.8 | 362.36 |
| 11/17/2025 | 361.13 | 363.78 | 356.1 | 358.03 |
| 11/18/2025 | 339.98 | 348.8 | 336.01 | 336.48 |
| 11/19/2025 | 340.97 | 341.75 | 331.37 | 334.5 |
| 11/20/2025 | 336.36 | 338.9 | 332.13 | 332.38 |
| 11/21/2025 | 334.57 | 346.92 | 333 | 343.32 |
| 11/24/2025 | 342.2 | 343.71 | 336.55 | 336.58 |
| 11/25/2025 | 339 | 353 | 338.85 | 351.07 |
| 11/26/2025 | 350.26 | 357.33 | 349 | 355.47 |
| 11/28/2025 | 354.93 | 357.83 | 353.5 | 356.92 |
| 12/01/2025 | 354.05 | 362.29 | 352.88 | 357.33 |
| 12/02/2025 | 356.83 | 357.5 | 351.3 | 354.03 |
| 12/03/2025 | 354.5 | 360.47 | 353.75 | 357.91 |
| 12/04/2025 | 356.29 | 357.51 | 350 | 351.17 |
| 12/05/2025 | 350.65 | 355.62 | 349.53 | 354.61 |
| 12/08/2025 | 351.95 | 352.09 | 345.7 | 349.91 |
| 12/09/2025 | 347.76 | 356.67 | 344.96 | 345.27 |
| 12/10/2025 | 344.1 | 352.02 | 344 | 351.13 |
| 12/11/2025 | 356 | 362.72 | 353.94 | 357.46 |
| 12/12/2025 | 359.26 | 360.76 | 356.05 | 359.65 |
| 12/15/2025 | 359.39 | 362.67 | 355.62 | 356.99 |
| 12/16/2025 | 356.9 | 358.74 | 351.81 | 352.68 |
| 12/17/2025 | 351.97 | 357.5 | 350.98 | 356.75 |
| 12/18/2025 | 363.54 | 366.3 | 354.56 | 354.99 |
| 12/19/2025 | 354.11 | 354.11 | 344.92 | 345 |
| 12/22/2025 | 345.31 | 347.9 | 343.7 | 346.39 |
| 12/23/2025 | 344 | 347.5 | 341.94 | 344.97 |
| 12/24/2025 | 344.34 | 348.26 | 343.9 | 347.34 |
| 12/26/2025 | 346.99 | 350.05 | 346.57 | 349.78 |
| 12/29/2025 | 350 | 350.32 | 344.75 | 347.45 |
| 12/30/2025 | 346.03 | 346.98 | 343.72 | 346.35 |
| 12/31/2025 | 345.5 | 346.71 | 343.97 | 344.1 |