Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
The Home Depot, Inc. logo
HD
The Home Depot, Inc.
20:00:03
334.28 $
0.0000 (%0.00)
Previous Close: 327.48
Day Low₺330.9
Day High₺338.02
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

HD: The Home Depot, Inc. Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 377.7999
CLOSE 377.702

Low

LOW 326.31

High

HIGH 426.75
DATEOPENHIGHLOWCLOSE
01/02/2025392.13392.67386.38388.46
01/03/2025389.82391.01385.81389.18
01/06/2025390.5393.99388.03389.37
01/07/2025390.9391.9383.1384.23
01/08/2025383387.69380.1387.2
01/10/2025388.91392.91384.62389.89
01/13/2025389.99395.86387.7389.18
01/14/2025390.59394.2389.63392.78
01/15/2025406.65408401.76406.09
01/16/2025406.27410.11403.92409.33
01/17/2025413.49414.45408.53409.38
01/21/2025413420.22413418.43
01/22/2025417.55417.55409.33410.1
01/23/2025411.57414.69408.75414.39
01/24/2025414.09415.01410.76414.5
01/27/2025414.9426.19414424.87
01/28/2025423.24423.24416.7418.83
01/29/2025420.22421.37411.79413.42
01/30/2025416.41417.32411.52414.5
01/31/2025413.17416.38410.32411.98
02/03/2025406.12411.9401.01408.76
02/04/2025409.51412.58406.09411.49
02/05/2025415.15415.15408.14413.82
02/06/2025414.91417.79413414.16
02/07/2025413.2414.29406.5407.37
02/10/2025410.64414.95408.79413.99
02/11/2025414416.57412.74416.36
02/12/2025408.58409.65402.12407.14
02/13/2025408.71412.98407.49412.43
02/14/2025415418408.56409.5
02/18/2025408.31408.87400.22403.31
02/19/2025397.22398.64392.94395.43
02/20/2025393394.76391.1394.64
02/21/2025396.4397.82383.9385.3
02/24/2025386.09386.55378.2382.42
02/25/2025385401.01384.19393.29
02/26/2025395.24398.87388.56390.48
02/27/2025389.91395.47388.33390.27
02/28/2025394.42396.87390.28396.6
03/03/2025396.95397.07386.47389.69
03/04/2025386.15387.96378.9381.68
03/05/2025379387.12378.01386.35
03/06/2025383.5387.76380.73381.73
03/07/2025379.5380.65368.9376.8
03/10/2025377.44383.12372.61374.65
03/11/2025374.22374.93365.73368.16
03/12/2025371.97372361.75364.73
03/13/2025361.91362345.26347.25
03/14/2025350.65351.39345.42351.31
03/17/2025351.76355.55350.96354.13
03/18/2025353.53353.89347.59349.57
03/19/2025352354.43348.99353.42
03/20/2025354.69361.77352.2355.52
03/21/2025352.09353.39346.28351.15
03/24/2025354.62364.43354.28363.77
03/25/2025361.53363.65358.54360.99
03/26/2025360.39364.73360.12362.13
03/27/2025361.9365.21361.15362.73
03/28/2025363.16363.2356.17358.15
03/31/2025353.5368.74352.65366.49
04/01/2025364.14367.29361.92365.52
04/02/2025362.56372.31362.26370.89
04/03/2025355.78360.04351.71355.91
04/04/2025350.71365.44349.04353.9
04/07/2025344.3354.22333.5341.51
04/08/2025350.38354329.74335.24
04/09/2025328.6356.04326.31355.39
04/10/2025352.85355.29339.66353.62
04/11/2025350.31354.47344.2353.86
04/14/2025357.8359.02353.6357.2
04/15/2025356.56361.44353.32354.11
04/16/2025351.84353.8344.32345.99
04/17/2025348.55357.5348.37355.06
04/21/2025354.29354.36341.8346.9
04/22/2025351.16356.22350.42354.43
04/23/2025361.92364.84354.85356.42
04/24/2025356.5360.4354.61359.64
04/25/2025357.7359354.74357.58
04/28/2025357.99360.1354.51356.92
04/29/2025355.89360.58354.73359
04/30/2025356.5361.27352.38360.49
05/01/2025360.31362.88357.72358.3
05/02/2025362.08366.23361.16364.52
05/05/2025362.13364.26359.73361.73
05/06/2025358.68362.27357.13359.38
05/07/2025360.48363.78359.76362.75
05/08/2025364.01369.31362.26364.86
05/09/2025362.13365.57361.5362.71
05/12/2025375378.72373.48376.59
05/13/2025381381372.95373.6
05/14/2025371.9375.79370.83372.81
05/15/2025372.1379.33371.52378.63
05/16/2025380.23381.17378.15380.78
05/19/2025374.19381.16374.16379.38
05/20/2025386.37389.75374.05377.05
05/21/2025377.98378.33368.6370.84
05/22/2025368369.23364.57366.13
05/23/2025362.38364.72361.15362.71
05/27/2025365.89370.55365.16370.4
05/28/2025368.82371.15367.43368.06
05/29/2025370370.35364.06368.29
05/30/2025367.05369.64365.12368.29
06/02/2025365.15368.04361.84367.96
06/03/2025367.96373.54367373.08
06/04/2025373.08375.37371.66372.4
06/05/2025370.99371.56367.51369.28
06/06/2025371.51372.65365.97367.33
06/09/2025367.32367.35364.36365.2
06/10/2025365.94368.55362.55367.91
06/11/2025369.14369.14359.31360.46
06/12/2025360.81365.07358.51363.16
06/13/2025360362.79352.8354.66
06/16/2025355.88357.11351.9353.56
06/17/2025351.94354.29347.41348.78
06/18/2025350.08350.9345.8347.03
06/20/2025347.49351.21346.82349.62
06/23/2025349.97357.07348.52356.96
06/24/2025356.67361.71355.78360.42
06/25/2025359.12363.6358.34361.86
06/26/2025363.22365.23360.6363.5
06/27/2025363.61370.15363368.74
06/30/2025369.28370.95364.72366.64
07/01/2025364.34379.69362.95373.16
07/02/2025373.65373.97369.37371.85
07/03/2025371.81373.18368.33371.68
07/07/2025371372.79364.73367.64
07/08/2025366.02370.4365.11367.5
07/09/2025367.51371.07364.79371.04
07/10/2025369377.94368.51373.3
07/11/2025370.36371.8367.11370.07
07/14/2025370.48371.29366.45370.11
07/15/2025369.98370.75358.52358.64
07/16/2025359.86360.95352.46357.4
07/17/2025356.54360.32354.66359.04
07/18/2025359.98360.6356.97359.4
07/21/2025360.72365.78359.84364.04
07/22/2025364.48372.2363.72371.01
07/23/2025371.7377.88371.55376.35
07/24/2025375.48377.88372.26373.09
07/25/2025374.66375.99373.05375.34
07/28/2025373.74381.08372.98377.23
07/29/2025377379.73374.77377.34
07/30/2025377.68378.53369.63372.08
07/31/2025369.17372.81366.84367.51
08/01/2025367.82374.8365.75373.66
08/04/2025374.84381.9373.69380.82
08/05/2025381.86386.94380.96385.41
08/06/2025386.08388.93384.52386.8
08/07/2025388.62391.45383.36386.17
08/08/2025387.08389.29386.2387.85
08/11/2025389.98391.52383.3387.53
08/12/2025391.42396.38389396
08/13/2025399.49407.82398.75407.18
08/14/2025401.2403.61399.36400.32
08/15/2025402.21402.79395.43399.38
08/18/2025396.57398.14392.51394.7
08/19/2025401.02414.36401.02407.2
08/20/2025409.68411.17401.67401.74
08/21/2025399.91404.43396.17397.7
08/22/2025400.87414.5398.31412.79
08/25/2025410.36411.07407.55408.9
08/26/2025408409.04404.71407.54
08/27/2025408.79411.69407.2408.24
08/28/2025407408.95404.81407.45
08/29/2025407.73408.9405.4406.77
09/02/2025403.68408.59402.75406.31
09/03/2025404.94409.02403.57407.71
09/04/2025408.51413.22407.2411.69
09/05/2025416.59420.4414.02418.95
09/08/2025418.5420.58415.75419.94
09/09/2025418.12418.72412.75415.34
09/10/2025415.52417.43411.74413.23
09/11/2025415.7425.22414.25423.42
09/12/2025420.27423.51418.88422.69
09/15/2025422.47423.3417.75422.71
09/16/2025423.75424.53420.09421.45
09/17/2025424.44426.75415.81417
09/18/2025417.55421.39415.86417.48
09/19/2025417.37418.58415.1415.69
09/22/2025414.11414.88411.13412
09/23/2025412413.73407.46410.91
09/24/2025406.79410.65405.01409.77
09/25/2025406.65410.86405.61407.45
09/26/2025408.16411.41405.84410.09
09/29/2025410.05410.95403.85406.8
09/30/2025406.63407403.48405.19
10/01/2025404.39405.13395.31397.02
10/02/2025395.5397.38393.79395.01
10/03/2025394.13397.32392.63395.06
10/06/2025394.5394.5385.72389.33
10/07/2025389.45389.75385.51386.81
10/08/2025386.46386.46382.98383.79
10/09/2025382.9384.36377.46377.69
10/10/2025380.26380.26374.78375.75
10/13/2025379.07382.31377.19379.37
10/14/2025378.87388.89378.01387.72
10/15/2025389.23394.37386.73388.3
10/16/2025389.66390383.97387.39
10/17/2025388.5393.11387.2391.9
10/20/2025391.41393.18388.09388.89
10/21/2025387.56393.63385.86390.9
10/22/2025391.25393.05388.17388.97
10/23/2025387.13388.72381.3385.03
10/24/2025389.7389.7385.67386.68
10/27/2025387.7389.29382.9385.27
10/28/2025384.42390.01382.83385.75
10/29/2025383385375.2378.04
10/30/2025377.71384.7376.11379.55
10/31/2025376.96380.94375.01379.59
11/03/2025377.01378.48373.68378.35
11/04/2025377.35383.68376.75383.08
11/05/2025382.79383.42370.53373.84
11/06/2025371.82372.66367.55369.07
11/07/2025368.99373.65367.57371.11
11/10/2025369.79370.66363.45370.43
11/11/2025371.99376370.91374.24
11/12/2025372.06373.56369.01371.13
11/13/2025371.66373.52366.62368.07
11/14/2025365.91367.33359.8362.36
11/17/2025361.13363.78356.1358.03
11/18/2025339.98348.8336.01336.48
11/19/2025340.97341.75331.37334.5
11/20/2025336.36338.9332.13332.38
11/21/2025334.57346.92333343.32
11/24/2025342.2343.71336.55336.58
11/25/2025339353338.85351.07
11/26/2025350.26357.33349355.47
11/28/2025354.93357.83353.5356.92
12/01/2025354.05362.29352.88357.33
12/02/2025356.83357.5351.3354.03
12/03/2025354.5360.47353.75357.91
12/04/2025356.29357.51350351.17
12/05/2025350.65355.62349.53354.61
12/08/2025351.95352.09345.7349.91
12/09/2025347.76356.67344.96345.27
12/10/2025344.1352.02344351.13
12/11/2025356362.72353.94357.46
12/12/2025359.26360.76356.05359.65
12/15/2025359.39362.67355.62356.99
12/16/2025356.9358.74351.81352.68
12/17/2025351.97357.5350.98356.75
12/18/2025363.54366.3354.56354.99
12/19/2025354.11354.11344.92345
12/22/2025345.31347.9343.7346.39
12/23/2025344347.5341.94344.97
12/24/2025344.34348.26343.9347.34
12/26/2025346.99350.05346.57349.78
12/29/2025350350.32344.75347.45
12/30/2025346.03346.98343.72346.35
12/31/2025345.5346.71343.97344.1