Dark

HD
Home Depot, Inc.
stock NYSE

At Close

Oct 16, 2025 3:59:57 PM EDT

387.38USD-0.296%(-1.15)2,778,309

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 15, 2025 9:14:30 AM EDT

388.90USD+0.095%(+0.37)0

After-hours

Oct 16, 2025 4:08:30 PM EDT

387.39USD+0.003%(+0.01)20,267

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-16	389.6200	389.6900	384.0000	387.3800	-0.296%	2,778,309	0.000%
2025-10-15	388.7000	394.2900	386.9500	388.5300	+0.199%	3,340,577	-0.296%
2025-10-14	378.6300	388.8700	378.0900	387.7600	+2.206%	4,045,830	-0.098%
2025-10-13	379.8000	380.5500	378.3200	379.3900	+0.988%	2,924,740	+2.106%
2025-10-10	379.8600	380.2400	375.0000	375.6800	-0.532%	2,982,348	+3.114%
2025-10-09	382.9000	384.3550	377.4601	377.6900	-1.589%	3,321,382	+2.566%
2025-10-08	386.4600	386.4600	382.9800	383.7900	-0.781%	2,517,615	+0.935%
2025-10-07	389.4500	389.7499	385.5100	386.8100	-0.647%	2,505,707	+0.147%
2025-10-06	394.5000	394.5000	385.7200	389.3300	-1.450%	3,653,724	-0.501%
2025-10-03	394.1300	397.3200	392.6300	395.0600	+0.013%	2,951,584	-1.944%
2025-10-02	395.5000	397.3800	393.7900	395.0100	-0.506%	2,964,676	-1.932%
2025-10-01	404.3900	405.1250	395.3100	397.0200	-2.016%	3,787,770	-2.428%
2025-09-30	406.6300	407.0000	403.4800	405.1900	-0.396%	3,211,752	-4.395%
2025-09-29	410.0500	410.9450	403.8500	406.8000	-0.802%	3,008,379	-4.774%
2025-09-26	408.1600	411.4100	405.8400	410.0900	+0.648%	2,316,719	-5.538%
2025-09-25	406.6500	410.8560	405.6100	407.4500	-0.566%	2,554,291	-4.926%
2025-09-24	406.7900	410.6500	405.0100	409.7700	-0.277%	3,220,993	-5.464%
2025-09-23	412.0000	413.7300	407.4600	410.9100	-0.265%	2,597,120	-5.726%
2025-09-22	414.1100	414.8800	411.1300	412.0000	-0.888%	2,656,307	-5.976%
2025-09-19	417.3700	418.5800	415.1000	415.6900	-0.429%	6,718,416	-6.810%
2025-09-18	417.5500	421.3900	415.8580	417.4800	+0.115%	3,677,244	-7.210%
2025-09-17	424.4400	426.7500	415.8130	417.0000	-1.056%	4,771,658	-7.103%
2025-09-16	423.7500	424.5299	420.0900	421.4500	-0.298%	3,726,700	-8.084%
2025-09-15	422.4700	423.3000	417.7500	422.7100	+0.005%	4,884,990	-8.358%
2025-09-12	420.2700	423.5100	418.8839	422.6900	-0.172%	5,004,181	-8.354%
2025-09-11	415.7000	425.2199	414.2500	423.4200	+2.466%	5,316,379	-8.512%
2025-09-10	415.5200	417.4300	411.7350	413.2300	-0.508%	2,897,799	-6.256%
2025-09-09	418.1200	418.7200	412.7526	415.3400	-1.095%	3,516,038	-6.732%
2025-09-08	418.5000	420.5800	415.7500	419.9400	+0.236%	3,742,646	-7.753%
2025-09-05	416.5850	420.4000	414.0200	418.9500	+1.763%	5,855,606	-7.536%
2025-09-04	408.5100	413.2200	407.2028	411.6900	+0.976%	3,873,076	-5.905%
2025-09-03	404.9400	409.0200	403.5700	407.7100	+0.345%	3,025,360	-4.986%
2025-09-02	403.6800	408.5900	402.7500	406.3100	-0.113%	3,328,995	-4.659%
2025-08-29	407.7300	408.9000	405.4000	406.7700	-0.167%	2,210,589	-4.767%
2025-08-28	407.0000	408.9500	404.8100	407.4500	-0.194%	4,051,838	-4.926%
2025-08-27	408.7900	411.6900	407.2000	408.2400	+0.172%	2,487,808	-5.110%
2025-08-26	408.0000	409.0400	404.7069	407.5400	-0.333%	3,180,878	-4.947%
2025-08-25	410.3600	411.0650	407.5504	408.9000	-0.942%	3,579,487	-5.263%
2025-08-22	400.8700	414.5000	398.3100	412.7900	+3.794%	5,284,691	-6.156%
2025-08-21	399.9100	404.4300	396.1700	397.7000	-1.006%	2,942,885	-2.595%
2025-08-20	409.6800	411.1699	401.6700	401.7400	-1.341%	4,195,307	-3.574%
2025-08-19	401.0150	414.3599	401.0150	407.2000	+3.167%	7,629,320	-4.867%
2025-08-18	396.5700	398.1400	392.5100	394.7000	-1.172%	4,407,109	-1.855%
2025-08-15	402.2100	402.7865	395.4250	399.3800	-0.235%	3,841,399	-3.005%
2025-08-14	401.2000	403.6050	399.3600	400.3200	-1.685%	3,600,209	-3.232%
2025-08-13	399.4850	407.8200	398.7500	407.1800	+2.823%	5,187,545	-4.863%
2025-08-12	391.4200	396.3800	389.0000	396.0000	+2.186%	2,911,782	-2.177%
2025-08-11	389.9800	391.5225	383.2975	387.5300	-0.083%	2,605,831	-0.039%
2025-08-08	387.0800	389.2900	386.2000	387.8500	+0.435%	2,327,103	-0.121%
2025-08-07	388.6200	391.4500	383.3550	386.1700	-0.163%	2,433,149	+0.313%
2025-08-06	386.0800	388.9300	384.5200	386.8000	+0.361%	2,812,786	+0.150%
2025-08-05	381.8600	386.9350	380.9600	385.4100	+1.205%	2,931,372	+0.511%
2025-08-04	374.8400	381.8950	373.6900	380.8200	+1.916%	2,844,503	+1.723%
2025-08-01	367.8200	374.8000	365.7500	373.6600	+1.673%	3,008,213	+3.672%
2025-07-31	369.1700	372.8100	366.8400	367.5100	-1.228%	3,091,551	+5.407%
2025-07-30	377.6800	378.5250	369.6300	372.0800	-1.394%	3,110,713	+4.112%
2025-07-29	377.0000	379.7300	374.7700	377.3400	+0.029%	2,931,556	+2.661%
2025-07-28	373.7400	381.0800	372.9800	377.2300	+0.504%	4,062,765	+2.691%
2025-07-25	374.6600	375.9910	373.0500	375.3400	+0.603%	2,221,069	+3.208%
2025-07-24	375.4800	377.8800	372.2600	373.0900	-0.866%	3,087,956	+3.830%
2025-07-23	371.6950	377.8800	371.5500	376.3500	+1.439%	3,237,986	+2.931%
2025-07-22	364.4800	372.2000	363.7200	371.0100	+1.915%	3,095,403	+4.412%
2025-07-21	360.7200	365.7800	359.8400	364.0400	+1.291%	3,504,271	+6.411%
2025-07-18	359.9800	360.6000	356.9700	359.4000	+0.100%	3,361,947	+7.785%
2025-07-17	356.5400	360.3200	354.6600	359.0400	+0.459%	3,128,898	+7.893%
2025-07-16	359.8550	360.9500	352.4600	357.4000	-0.346%	4,260,231	+8.388%
2025-07-15	369.9750	370.7500	358.5200	358.6400	-3.099%	3,868,709	+8.014%
2025-07-14	370.4750	371.2900	366.4500	370.1100	+0.011%	2,481,246	+4.666%
2025-07-11	370.3600	371.8000	367.1050	370.0700	-0.865%	3,069,180	+4.677%
2025-07-10	369.0000	377.9448	368.5100	373.3000	+0.609%	3,703,252	+3.772%
2025-07-09	367.5100	371.0700	364.7906	371.0400	+0.963%	3,384,213	+4.404%
2025-07-08	366.0200	370.4000	365.1100	367.5000	-0.038%	2,531,665	+5.410%
2025-07-07	371.0000	372.7900	364.7262	367.6400	-1.087%	3,433,082	+5.369%
2025-07-03	371.8100	373.1800	368.3300	371.6800	-0.046%	2,573,581	+4.224%
2025-07-02	373.6450	373.9700	369.3700	371.8500	-0.351%	3,011,753	+4.176%
2025-07-01	364.3400	379.6900	362.9500	373.1600	+1.778%	5,152,607	+3.811%
2025-06-30	369.2800	370.9500	364.7200	366.6400	-0.570%	4,601,082	+5.657%
2025-06-27	363.6100	370.1532	363.0000	368.7400	+1.442%	5,503,743	+5.055%
2025-06-26	363.2150	365.2300	360.6000	363.5000	+0.453%	3,187,863	+6.569%
2025-06-25	359.1200	363.6000	358.3400	361.8600	+0.400%	4,159,595	+7.052%
2025-06-24	356.6700	361.7100	355.7800	360.4200	+0.969%	4,089,980	+7.480%
2025-06-23	349.9700	357.0700	348.5200	356.9600	+2.099%	3,862,430	+8.522%
2025-06-20	347.4900	351.2100	346.8159	349.6200	+0.746%	8,056,469	+10.800%
2025-06-18	350.0800	350.9000	345.8000	347.0300	-0.502%	4,454,226	+11.627%
2025-06-17	351.9400	354.2900	347.4100	348.7800	-1.352%	4,230,115	+11.067%
2025-06-16	355.8800	357.1050	351.9000	353.5600	-0.310%	3,688,615	+9.566%
2025-06-13	360.0000	362.7900	352.8000	354.6600	-2.341%	3,364,429	+9.226%
2025-06-12	360.8100	365.0718	358.5100	363.1600	+0.749%	2,921,924	+6.669%
2025-06-11	369.1400	369.1400	359.3100	360.4600	-2.025%	3,793,526	+7.468%
2025-06-10	365.9400	368.5500	362.5500	367.9100	+0.742%	3,014,922	+5.292%
2025-06-09	367.3200	367.3500	364.3631	365.2000	-0.580%	2,619,747	+6.073%
2025-06-06	371.5100	372.6500	365.9650	367.3300	-0.528%	2,349,978	+5.458%
2025-06-05	370.9900	371.5600	367.5100	369.2800	-0.838%	2,324,772	+4.901%
2025-06-04	373.0800	375.3700	371.6600	372.4000	-0.182%	2,429,139	+4.023%
2025-06-03	367.9600	373.5400	367.0000	373.0800	+1.391%	3,359,541	+3.833%
2025-06-02	365.1500	368.0400	361.8350	367.9600	-0.090%	2,507,113	+5.278%
2025-05-30	367.0500	369.6400	365.1200	368.2900	0.000%	4,110,587	+5.183%
2025-05-29	370.0000	370.3500	364.0600	368.2900	+0.062%	3,035,069	+5.183%
2025-05-28	368.8200	371.1500	367.4332	368.0600	-0.632%	2,986,141	+5.249%
2025-05-27	365.8900	370.5500	365.1600	370.4000	+2.120%	3,998,471	+4.584%
2025-05-23	362.3800	364.7179	361.1500	362.7100	-0.934%	3,115,209	+6.802%
2025-05-22	368.0000	369.2300	364.5700	366.1300	-1.270%	2,957,341	+5.804%
2025-05-21	377.9800	378.3250	368.5950	370.8400	-1.647%	3,966,046	+4.460%
2025-05-20	386.3700	389.7500	374.0501	377.0500	-0.614%	6,287,395	+2.740%
2025-05-19	374.1900	381.1600	374.1600	379.3800	-0.368%	4,428,247	+2.109%
2025-05-16	380.2300	381.1700	378.1497	380.7800	+0.568%	3,129,062	+1.733%
2025-05-15	372.1000	379.3300	371.5150	378.6300	+1.561%	2,830,697	+2.311%
2025-05-14	371.9000	375.7850	370.8255	372.8100	-0.211%	2,587,687	+3.908%
2025-05-13	381.0000	381.0000	372.9500	373.6000	-0.794%	2,726,798	+3.688%
2025-05-12	375.0000	378.7200	373.4800	376.5900	+3.827%	3,831,670	+2.865%
2025-05-09	362.1300	365.5700	361.5000	362.7100	-0.589%	1,970,880	+6.802%
2025-05-08	364.0100	369.3100	362.2600	364.8600	+0.582%	3,035,784	+6.172%
2025-05-07	360.4800	363.7800	359.7600	362.7500	+0.938%	2,657,494	+6.790%
2025-05-06	358.6800	362.2700	357.1300	359.3800	-0.650%	2,299,714	+7.791%
2025-05-05	362.1300	364.2599	359.7300	361.7300	-0.765%	2,563,500	+7.091%
2025-05-02	362.0800	366.2299	361.1600	364.5200	+1.736%	2,283,261	+6.271%
2025-05-01	360.3100	362.8800	357.7200	358.3000	-0.608%	3,210,084	+8.116%
2025-04-30	356.5000	361.2700	352.3800	360.4900	+0.415%	3,741,474	+7.459%
2025-04-29	355.8900	360.5800	354.7300	359.0000	+0.583%	2,837,019	+7.905%
2025-04-28	357.9900	360.1000	354.5100	356.9200	-0.185%	2,412,991	+8.534%
2025-04-25	357.7000	359.0000	354.7400	357.5800	-0.573%	2,811,278	+8.334%
2025-04-24	356.5000	360.4000	354.6100	359.6400	+0.903%	2,749,485	+7.713%
2025-04-23	361.9200	364.8400	354.8500	356.4200	+0.561%	3,283,290	+8.686%
2025-04-22	351.1600	356.2150	350.4200	354.4300	+2.171%	2,802,374	+9.297%
2025-04-21	354.2900	354.3550	341.8000	346.9000	-2.298%	4,015,242	+11.669%
2025-04-17	348.5500	357.5000	348.3700	355.0600	+2.621%	3,232,397	+9.103%
2025-04-16	351.8400	353.8000	344.3200	345.9900	-2.293%	2,637,577	+11.963%
2025-04-15	356.5600	361.4446	353.3201	354.1100	-0.865%	2,883,120	+9.395%
2025-04-14	357.8000	359.0200	353.6000	357.2000	+0.944%	2,842,090	+8.449%
2025-04-11	350.3100	354.4700	344.2000	353.8600	+0.068%	3,576,408	+9.473%
2025-04-10	352.8500	355.2900	339.6600	353.6200	-0.498%	5,574,797	+9.547%
2025-04-09	328.6000	356.0400	326.3100	355.3900	+6.011%	6,792,988	+9.001%
2025-04-08	350.3800	354.0000	329.7400	335.2400	-1.836%	4,868,020	+15.553%
2025-04-07	344.3000	354.2200	333.5000	341.5100	-3.501%	6,950,486	+13.432%
2025-04-04	350.7100	365.4400	349.0400	353.9000	-0.565%	7,531,133	+9.460%
2025-04-03	355.7800	360.0400	351.7147	355.9100	-4.039%	5,407,124	+8.842%
2025-04-02	362.5600	372.3099	362.2600	370.8900	+1.469%	3,189,508	+4.446%
2025-04-01	364.1400	367.2900	361.9200	365.5200	-0.265%	2,801,979	+5.981%
2025-03-31	353.4950	368.7400	352.6500	366.4900	+2.329%	4,498,842	+5.700%
2025-03-28	363.1600	363.2000	356.1700	358.1500	-1.263%	2,980,206	+8.161%
2025-03-27	361.9000	365.2100	361.1500	362.7300	+0.166%	3,036,580	+6.796%
2025-03-26	360.3900	364.7300	360.1200	362.1300	+0.316%	3,067,128	+6.973%
2025-03-25	361.5300	363.6500	358.5400	360.9900	-0.764%	2,719,512	+7.310%
2025-03-24	354.6200	364.4300	354.2800	363.7700	+3.594%	3,486,759	+6.490%
2025-03-21	352.0900	353.3900	346.2750	351.1500	-1.229%	7,366,649	+10.318%
2025-03-20	354.6900	361.7665	352.2000	355.5200	+0.594%	3,300,031	+8.962%
2025-03-19	352.0000	354.4263	348.9850	353.4200	+1.101%	2,871,548	+9.609%
2025-03-18	353.5300	353.8900	347.5900	349.5700	-1.288%	2,919,068	+10.816%
2025-03-17	351.7600	355.5500	350.9600	354.1300	+0.803%	3,381,574	+9.389%
2025-03-14	350.6500	351.3900	345.4200	351.3100	+1.169%	5,192,119	+10.267%
2025-03-13	361.9100	362.0000	345.2600	347.2500	-4.793%	6,878,010	+11.557%
2025-03-12	371.9700	372.0000	361.7500	364.7300	-0.932%	3,230,674	+6.210%
2025-03-11	374.2200	374.9300	365.7276	368.1600	-1.732%	3,729,305	+5.221%
2025-03-10	377.4400	383.1200	372.6100	374.6500	-0.571%	3,543,346	+3.398%
2025-03-07	379.5000	380.6502	368.9000	376.8000	-1.291%	4,408,863	+2.808%
2025-03-06	383.5000	387.7600	380.7300	381.7300	-1.196%	3,371,313	+1.480%
2025-03-05	379.0000	387.1200	378.0100	386.3500	+1.224%	2,586,782	+0.267%
2025-03-04	386.1500	387.9600	378.9000	381.6800	-2.055%	3,990,819	+1.493%
2025-03-03	396.9500	397.0700	386.4700	389.6900	-1.742%	2,992,965	-0.593%
2025-02-28	394.4200	396.8700	390.2819	396.6000	+1.622%	3,802,845	-2.325%
2025-02-27	389.9100	395.4700	388.3250	390.2700	-0.054%	2,774,850	-0.741%
2025-02-26	395.2400	398.8700	388.5600	390.4800	-0.714%	3,755,640	-0.794%
2025-02-25	385.0000	401.0100	384.1900	393.2900	+2.842%	6,330,188	-1.503%
2025-02-24	386.0900	386.5500	378.2000	382.4200	-0.747%	5,319,392	+1.297%
2025-02-21	396.4000	397.8150	383.9000	385.3000	-2.367%	4,503,218	+0.540%
2025-02-20	393.0000	394.7600	391.1000	394.6400	-0.200%	2,545,226	-1.840%
2025-02-19	397.2200	398.6400	392.9350	395.4300	-1.954%	3,542,925	-2.036%
2025-02-18	408.3100	408.8700	400.2200	403.3100	-1.512%	3,098,425	-3.950%
2025-02-14	415.0000	417.9999	408.5551	409.5000	-0.710%	2,518,603	-5.402%
2025-02-13	408.7100	412.9800	407.4900	412.4300	+1.299%	2,951,312	-6.074%
2025-02-12	408.5800	409.6500	402.1200	407.1400	-2.214%	3,248,297	-4.853%
2025-02-11	414.0000	416.5700	412.7400	416.3600	+0.572%	1,341,591	-6.960%
2025-02-10	410.6400	414.9500	408.7902	413.9900	+1.625%	2,078,932	-6.428%
2025-02-07	413.2000	414.2899	406.5000	407.3700	-1.639%	2,148,382	-4.907%
2025-02-06	414.9100	417.7900	413.0000	414.1600	+0.082%	1,983,922	-6.466%
2025-02-05	415.1500	415.1500	408.1400	413.8200	+0.566%	2,090,303	-6.389%
2025-02-04	409.5100	412.5800	406.0850	411.4900	+0.668%	2,000,379	-5.859%
2025-02-03	406.1200	411.9000	401.0100	408.7600	-0.782%	2,677,680	-5.230%
2025-01-31	413.1700	416.3800	410.3200	411.9800	-0.608%	2,655,912	-5.971%
2025-01-30	416.4100	417.3236	411.5192	414.5000	+0.261%	2,840,469	-6.543%
2025-01-29	420.2200	421.3700	411.7900	413.4200	-1.292%	2,257,718	-6.299%
2025-01-28	423.2400	423.2400	416.7000	418.8300	-1.422%	2,506,250	-7.509%
2025-01-27	414.9000	426.1859	414.0000	424.8700	+2.502%	3,489,183	-8.824%
2025-01-24	414.0900	415.0100	410.7550	414.5000	+0.027%	2,183,559	-6.543%
2025-01-23	411.5700	414.6900	408.7500	414.3900	+1.046%	3,689,132	-6.518%
2025-01-22	417.5500	417.5500	409.3300	410.1000	-1.991%	3,332,308	-5.540%
2025-01-21	413.0000	420.2200	413.0000	418.4300	+2.211%	3,232,411	-7.421%
2025-01-17	413.4900	414.4500	408.5300	409.3800	+0.012%	3,077,313	-5.374%
2025-01-16	406.2700	410.1050	403.9160	409.3300	+0.798%	2,197,393	-5.362%
2025-01-15	406.6500	408.0000	401.7600	406.0900	+3.389%	4,353,109	-4.607%
2025-01-14	390.5900	394.2000	389.6300	392.7800	+0.925%	3,246,195	-1.375%
2025-01-13	389.9900	395.8600	387.7000	389.1800	-0.182%	3,426,112	-0.463%
2025-01-10	388.9100	392.9100	384.6150	389.8900	+0.695%	5,140,602	-0.644%
2025-01-08	383.0000	387.6900	380.1000	387.2000	+0.773%	2,636,818	+0.046%
2025-01-07	390.9000	391.9000	383.1000	384.2300	-1.320%	2,184,297	+0.820%
2025-01-06	390.5000	393.9900	388.0300	389.3700	+0.049%	3,012,030	-0.511%
2025-01-03	389.8200	391.0100	385.8100	389.1800	+0.185%	1,969,005	-0.463%
2025-01-02	392.1300	392.6700	386.3800	388.4600	-0.136%	2,196,410	-0.278%
2024-12-31	390.0100	391.4600	387.3000	388.9900	-0.113%	2,036,983	-0.414%
2024-12-30	390.5300	391.2100	385.6800	389.4300	-0.873%	2,149,971	-0.526%
2024-12-27	392.1400	395.4700	391.3700	392.8600	-0.577%	1,883,088	-1.395%
2024-12-26	392.5200	395.7800	391.6200	395.1400	-0.252%	1,265,085	-1.964%
2024-12-24	392.1300	396.1400	390.5000	396.1400	+0.940%	1,376,275	-2.211%
2024-12-23	391.1000	393.2400	387.0300	392.4500	-0.038%	2,161,704	-1.292%
2024-12-20	383.3700	393.2872	383.0500	392.6000	+1.969%	7,024,416	-1.330%
2024-12-19	394.7400	395.1400	384.8900	385.0200	-2.235%	4,180,948	+0.613%
2024-12-18	407.0000	410.7100	393.3800	393.8200	-3.587%	3,855,119	-1.635%
2024-12-17	410.0000	410.4000	406.2300	408.4700	-0.545%	3,388,296	-5.163%
2024-12-16	417.8500	418.4800	410.6900	410.7100	-1.504%	2,748,808	-5.680%
2024-12-13	415.7700	418.1400	414.1800	416.9800	+0.618%	2,413,920	-7.099%
2024-12-12	421.4300	422.7500	413.1800	414.4200	-1.652%	3,454,248	-6.525%
2024-12-11	425.2300	428.0000	421.2600	421.3800	-0.286%	3,226,406	-8.069%
2024-12-10	426.9000	427.3100	421.4100	422.5900	-1.535%	3,004,656	-8.332%
2024-12-09	432.3500	436.3600	428.0300	429.1800	-0.508%	3,176,494	-9.740%
2024-12-06	428.7000	435.7500	427.0100	431.3700	+1.132%	2,738,768	-10.198%
2024-12-05	426.6000	429.7594	425.8800	426.5400	-0.322%	2,410,146	-9.181%
2024-12-04	426.4100	428.8300	425.5000	427.9200	-0.333%	1,753,984	-9.474%
2024-12-03	429.7300	430.6800	423.3200	429.3500	+0.560%	2,250,615	-9.775%
2024-12-02	429.0000	430.4000	423.1550	426.9600	-0.506%	2,346,210	-9.270%
2024-11-29	428.5600	431.0000	427.5400	429.1300	+0.454%	1,845,598	-9.729%
2024-11-27	428.6000	430.1000	425.9600	427.1900	-0.542%	2,227,454	-9.319%
2024-11-26	428.6000	439.3700	424.6950	429.5200	+0.198%	2,592,310	-9.811%
2024-11-25	425.0000	430.2500	424.4600	428.6700	+2.064%	4,070,941	-9.632%
2024-11-22	412.0900	420.1400	410.9500	420.0000	+2.327%	4,687,428	-7.767%
2024-11-21	401.3300	411.3900	400.3800	410.4500	+2.613%	3,551,759	-5.621%
2024-11-20	406.0000	406.7000	399.9200	400.0000	-1.672%	4,109,634	-3.155%
2024-11-19	408.3800	409.1600	399.3600	406.8000	-0.887%	2,785,362	-4.774%
2024-11-18	405.5000	412.5400	403.9500	410.4400	+0.554%	2,642,384	-5.618%
2024-11-15	402.9000	408.9100	402.9000	408.1800	+0.606%	3,050,107	-5.096%
2024-11-14	408.0000	411.5000	404.3900	405.7200	-1.090%	3,074,574	-4.520%
2024-11-13	409.1300	412.7399	406.7201	410.1900	+1.764%	2,982,197	-5.561%
2024-11-12	414.2500	416.0200	402.1900	403.0800	-1.276%	5,163,924	-3.895%
2024-11-11	407.7700	411.6000	405.8250	408.2900	+0.589%	3,843,498	-5.121%
2024-11-08	404.0000	406.4000	402.3001	405.9000	+1.617%	3,358,893	-4.563%
2024-11-07	391.0000	399.7600	390.8000	399.4400	+2.850%	4,098,271	-3.019%
2024-11-06	394.0400	394.0400	381.7200	388.3700	-2.929%	6,826,613	-0.255%
2024-11-05	394.9700	400.2300	393.8601	400.0900	+1.143%	2,323,709	-3.177%
2024-11-04	391.9500	400.4800	391.0700	395.5700	+0.759%	2,607,659	-2.070%
2024-11-01	394.8000	398.7100	392.0100	392.5900	-0.295%	2,861,143	-1.327%
2024-10-31	390.5000	395.6700	390.5000	393.7500	+0.313%	2,305,940	-1.618%
2024-10-30	395.0000	397.6900	391.9400	392.5200	-0.645%	2,663,189	-1.309%
2024-10-29	393.9400	399.1050	389.0500	395.0700	-1.941%	3,581,011	-1.946%
2024-10-28	403.4500	405.8399	401.9500	402.8900	+0.998%	2,307,770	-3.850%
2024-10-25	403.5200	403.5200	397.8300	398.9100	-0.936%	1,823,943	-2.890%
2024-10-24	402.2900	404.2000	398.0880	402.6800	+0.761%	2,472,941	-3.800%
2024-10-23	400.5600	404.2799	396.6900	399.6400	-0.550%	2,968,791	-3.068%
2024-10-22	398.5000	402.9500	396.2100	401.8500	-1.120%	4,002,187	-3.601%
2024-10-21	416.0700	416.5550	404.3710	406.4000	-2.072%	3,425,542	-4.680%
2024-10-18	416.6500	416.6600	413.2400	415.0000	-0.144%	2,226,213	-6.655%
2024-10-17	418.6100	419.0000	414.5607	415.6000	-0.719%	1,955,770	-6.790%
2024-10-16	413.8700	418.7400	413.8700	418.6100	+0.729%	2,112,798	-7.460%
2024-10-15	417.9500	421.5600	415.0200	415.5800	+0.039%	2,923,253	-6.786%
2024-10-14	411.4800	416.4200	411.3040	415.4200	+0.855%	2,056,827	-6.750%
2024-10-11	410.5600	413.1400	408.8400	411.9000	+0.473%	2,246,111	-5.953%
2024-10-10	409.7200	414.4800	407.6300	409.9600	-1.469%	2,751,705	-5.508%
2024-10-09	420.0000	420.0300	410.7500	416.0700	+0.456%	3,577,241	-6.895%
2024-10-08	409.8000	415.2900	408.4400	414.1800	+1.500%	3,618,386	-6.471%
2024-10-07	404.8900	409.8099	401.2400	408.0600	-0.073%	3,135,764	-5.068%
2024-10-04	410.0700	411.8200	399.4501	408.3600	-0.782%	3,946,219	-5.138%
2024-10-03	409.0000	412.9700	406.8000	411.5800	+0.078%	3,253,827	-5.880%
2024-10-02	407.7000	411.4600	404.9600	411.2600	+0.540%	3,298,561	-5.807%
2024-10-01	404.0200	410.5600	401.4100	409.0500	+0.950%	3,361,092	-5.298%
2024-09-30	400.2000	405.3100	399.0200	405.2000	+1.419%	3,293,945	-4.398%
2024-09-27	399.6500	403.5437	398.3100	399.5300	+0.713%	2,270,179	-3.041%
2024-09-26	399.5000	400.0000	395.4900	396.7000	-0.058%	2,731,886	-2.349%
2024-09-25	400.6600	400.6600	395.6200	396.9300	-0.931%	2,704,137	-2.406%
2024-09-24	394.7000	401.1100	393.6300	400.6600	+2.220%	3,995,187	-3.315%
2024-09-23	390.8300	392.6499	387.2600	391.9600	+0.539%	2,326,436	-1.168%
2024-09-20	388.3300	391.8300	387.0000	389.8600	-0.123%	5,763,398	-0.636%
2024-09-19	390.8400	391.8700	387.0100	390.3400	+1.648%	3,443,517	-0.758%
2024-09-18	384.0900	392.6700	381.0700	384.0100	+0.201%	3,319,420	+0.878%
2024-09-17	383.4300	387.9400	381.6800	383.2400	+0.322%	2,797,871	+1.080%
2024-09-16	382.0000	384.0000	379.5300	382.0100	+0.532%	2,789,606	+1.406%
2024-09-13	375.5600	382.0000	375.5100	379.9900	+1.485%	2,403,814	+1.945%
2024-09-12	371.9400	374.9900	370.5600	374.4300	+1.063%	2,308,816	+3.459%
2024-09-11	369.5500	371.2100	362.1400	370.4900	-0.102%	2,746,840	+4.559%
2024-09-10	365.7000	371.5600	362.4800	370.8700	+1.464%	2,693,913	+4.452%
2024-09-09	362.7600	366.1600	360.0300	365.5200	+1.519%	2,586,894	+5.981%
2024-09-06	362.9200	365.4400	359.4200	360.0500	-0.497%	2,146,394	+7.591%
2024-09-05	364.9000	365.1500	357.5800	361.8500	-0.773%	2,638,964	+7.055%
2024-09-04	364.1700	365.9300	360.0124	364.6700	-0.019%	3,111,188	+6.228%
2024-09-03	367.9000	369.3800	362.9000	364.7400	-1.020%	3,136,532	+6.207%
2024-08-30	369.2400	370.4100	364.8772	368.5000	+0.392%	3,039,983	+5.123%
2024-08-29	372.6100	373.3160	366.9300	367.0600	-1.511%	2,235,313	+5.536%
2024-08-28	373.0000	375.4100	370.2000	372.6900	-0.131%	2,086,728	+3.942%
2024-08-27	373.4900	374.2800	371.0000	373.1800	-0.249%	1,755,329	+3.805%
2024-08-26	377.0800	378.5821	373.3700	374.1100	-0.394%	2,422,149	+3.547%
2024-08-23	366.6600	376.3200	365.1900	375.5900	+2.800%	3,188,622	+3.139%
2024-08-22	371.5000	372.4600	364.6100	365.3600	-1.377%	2,808,357	+6.027%
2024-08-21	369.4500	372.8700	368.5218	370.4600	+0.869%	3,901,875	+4.567%
2024-08-20	360.6500	367.6400	360.5000	367.2700	+1.157%	3,384,769	+5.476%
2024-08-19	362.5000	364.6900	362.1000	363.0700	+0.279%	3,576,175	+6.696%
2024-08-16	359.9700	363.7000	359.9700	362.0600	+0.553%	3,178,291	+6.993%
2024-08-15	362.4600	365.4100	358.1400	360.0700	+1.240%	3,415,175	+7.585%
2024-08-14	349.5500	359.6899	349.4000	355.6600	+1.597%	4,703,507	+8.919%
2024-08-13	341.8700	353.3900	339.3700	350.0700	+1.232%	6,304,892	+10.658%
2024-08-12	350.7700	351.5000	342.1300	345.8100	-0.812%	3,717,360	+12.021%
2024-08-09	347.8900	351.5299	345.3950	348.6400	+0.086%	2,268,046	+11.112%
2024-08-08	342.2400	348.7400	341.3400	348.3400	+1.735%	3,455,718	+11.207%
2024-08-07	355.1800	356.2700	342.2800	342.4000	-3.252%	3,316,039	+13.137%
2024-08-06	348.7500	358.6599	347.2800	353.9100	+1.114%	2,711,186	+9.457%
2024-08-05	350.8800	353.9400	345.2400	350.0100	-1.525%	3,713,164	+10.677%
2024-08-02	354.9300	355.5700	346.7400	355.4300	-0.878%	3,617,387	+8.989%
2024-08-01	369.9900	371.4800	353.7501	358.5800	-2.602%	3,585,725	+8.032%
2024-07-31	365.0000	372.4900	363.0430	368.1600	+1.229%	3,425,562	+5.221%
2024-07-30	362.8200	364.6850	359.2600	363.6900	+0.559%	2,488,368	+6.514%
2024-07-29	359.2100	362.8900	358.9450	361.6700	+0.601%	2,113,051	+7.109%
2024-07-26	355.0100	361.6700	355.0100	359.5100	+1.761%	2,132,777	+7.752%
2024-07-25	350.2000	358.8332	349.3300	353.2900	+0.851%	3,207,773	+9.649%
2024-07-24	358.9300	361.4536	350.0000	350.3100	-2.589%	3,152,007	+10.582%
2024-07-23	365.4300	365.4300	359.3800	359.6200	-0.999%	2,496,995	+7.719%
2024-07-22	364.5000	367.2800	361.0800	363.2500	-0.030%	3,159,250	+6.643%
2024-07-19	366.4300	367.6000	361.9450	363.3600	-0.743%	2,275,077	+6.611%
2024-07-18	369.9000	375.7400	365.7750	366.0800	-1.562%	2,304,730	+5.818%
2024-07-17	366.6400	375.1900	365.4200	371.8900	+0.750%	3,891,033	+4.165%
2024-07-16	360.0600	369.4150	359.5000	369.1200	+2.974%	3,115,642	+4.947%
2024-07-15	359.1400	361.1800	355.0300	358.4600	-0.364%	2,679,628	+8.068%
2024-07-12	355.0000	363.9500	354.0900	359.7700	+1.690%	3,918,618	+7.674%
2024-07-11	350.7800	354.1300	345.0000	353.7900	+2.792%	3,973,010	+9.494%
2024-07-10	338.6400	344.2900	337.6200	344.1800	+2.103%	3,177,759	+12.552%
2024-07-09	338.9500	339.2600	335.5700	337.0900	-0.739%	2,215,391	+14.919%
2024-07-08	335.8800	340.7600	335.0000	339.6000	+1.500%	3,245,295	+14.069%
2024-07-05	332.7100	335.9200	331.6400	334.5800	+0.282%	3,027,055	+15.781%
2024-07-03	337.0000	339.6395	333.5401	333.6400	-0.397%	1,711,331	+16.107%
2024-07-02	335.0000	336.8300	332.5300	334.9700	-0.363%	2,921,218	+15.646%
2024-07-01	343.9200	344.6450	335.3900	336.1900	-2.338%	2,583,361	+15.227%
2024-06-28	341.3500	345.2800	340.7100	344.2400	+0.805%	5,327,141	+12.532%
2024-06-27	342.8300	344.7600	338.4500	341.4900	-0.097%	2,597,096	+13.438%
2024-06-26	339.4600	342.5900	337.5300	341.8200	+1.035%	3,194,705	+13.329%
2024-06-25	346.3100	346.9900	334.5337	338.3200	-3.580%	4,750,566	+14.501%
2024-06-24	356.9000	357.6850	350.7200	350.8800	-1.383%	3,536,898	+10.402%
2024-06-21	354.8400	356.2500	352.0500	355.8000	+0.668%	6,043,763	+8.876%
2024-06-20	352.0000	354.9213	349.5900	353.4400	-0.122%	3,051,306	+9.603%
2024-06-18	352.9500	356.4111	352.1146	353.8700	+1.250%	3,544,533	+9.470%
2024-06-17	344.8900	350.6940	344.4000	349.5000	+0.767%	2,537,842	+10.838%
2024-06-14	344.8100	347.4950	341.6900	346.8400	-0.299%	2,435,764	+11.688%
2024-06-13	345.9000	348.6899	343.0700	347.8800	+1.087%	3,301,676	+11.354%
2024-06-12	347.0300	350.4900	343.0600	344.1400	+2.508%	4,672,292	+12.565%
2024-06-11	333.0000	336.3100	330.3200	335.7200	+0.950%	3,110,170	+15.388%
2024-06-10	327.0000	332.8000	326.5000	332.5600	+1.691%	2,625,207	+16.484%
2024-06-07	325.7300	328.8156	323.9300	327.0300	-1.229%	2,514,318	+18.454%
2024-06-06	329.8000	331.8400	328.0600	331.1000	+0.254%	2,910,403	+16.998%
2024-06-05	328.5000	330.4600	325.9200	330.2600	+0.609%	2,211,000	+17.295%
2024-06-04	326.8700	329.7900	325.1000	328.2600	+0.076%	3,725,602	+18.010%
2024-06-03	333.6500	333.6500	326.8374	328.0100	-2.049%	3,479,133	+18.100%
2024-05-31	330.0500	335.1700	328.0100	334.8700	+1.729%	5,221,920	+15.681%
2024-05-30	326.2600	330.2200	325.7050	329.1800	+1.003%	2,672,152	+17.680%
2024-05-29	326.5300	326.7900	323.7700	325.9100	-0.849%	3,294,601	+18.861%
2024-05-28	325.3900	330.9900	324.4800	328.7000	+1.107%	3,641,083	+17.852%
2024-05-24	326.3900	327.5400	324.4200	325.1000	-0.548%	2,541,792	+19.157%
2024-05-23	330.9800	331.0000	325.9950	326.8900	-1.119%	2,943,347	+18.505%
2024-05-22	334.6600	335.2500	328.9300	330.5900	-1.654%	3,439,527	+17.178%
2024-05-21	339.0000	339.0000	332.3250	336.1500	-0.494%	3,838,514	+15.240%
2024-05-20	341.1300	342.5491	337.5400	337.8200	-1.856%	2,915,609	+14.671%
2024-05-17	344.7600	344.9300	340.5900	344.2100	+0.432%	2,660,065	+12.542%
2024-05-16	348.0000	348.2500	342.6700	342.7300	-1.704%	2,928,451	+13.028%
2024-05-15	345.1800	350.4400	344.6900	348.6700	+2.399%	4,071,240	+11.102%
2024-05-14	335.0500	344.2549	333.0000	340.5000	-0.135%	5,746,387	+13.768%
2024-05-13	348.0600	348.7900	340.4000	340.9600	-1.579%	3,977,317	+13.615%
2024-05-10	347.4600	349.8100	344.6950	346.4300	-0.291%	3,132,918	+11.821%
2024-05-09	339.2500	348.0050	338.8800	347.4400	+2.541%	3,711,934	+11.496%
2024-05-08	338.7800	340.4400	337.6300	338.8300	-0.546%	2,693,858	+14.329%
2024-05-07	343.6000	345.5400	340.3800	340.6900	-0.467%	2,813,877	+13.705%
2024-05-06	346.0000	346.3800	340.4402	342.2900	-0.163%	3,327,352	+13.173%
2024-05-03	341.2800	346.8800	340.3700	342.8500	+2.182%	4,082,600	+12.988%
2024-05-02	335.5000	336.0000	330.9750	335.5300	+1.072%	3,057,889	+15.453%
2024-05-01	333.0100	335.3940	329.4300	331.9700	-0.673%	3,134,029	+16.691%
2024-04-30	335.7200	337.4400	332.8601	334.2200	-0.766%	2,954,756	+15.906%
2024-04-29	335.0000	337.3350	334.1450	336.8000	+0.510%	2,360,455	+15.018%
2024-04-26	331.0000	335.8300	330.9900	335.0900	+0.937%	2,239,400	+15.605%

document.getElementById("sLJvhm").onerror = function(){this.style.display='none';}; .dark-mode .nZvsBW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nZvsBW{ color: #333333; background-color: white; border: 2px solid #333333; }HDHome Depot, Inc.stock NYSE

HD
Home Depot, Inc.
stock NYSE