Dark

HD
Home Depot, Inc.
stock NYSE

At Close

Jun 20, 2025 3:59:57 PM EDT

349.87USD+0.818%(+2.84)8,056,469

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 20, 2025 9:27:30 AM EDT

347.70USD+0.193%(+0.67)4,142

After-hours

Jun 20, 2025 4:39:30 PM EDT

349.90USD+0.009%(+0.03)172,007

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-20	347.490	351.2100	346.8159	349.62	+0.746%	8,056,469	0.000%
2025-06-18	350.080	350.9000	345.8000	347.03	-0.502%	4,454,226	+0.746%
2025-06-17	351.940	354.2900	347.4100	348.78	-1.352%	4,230,115	+0.241%
2025-06-16	355.880	357.1050	351.9000	353.56	-0.310%	3,688,615	-1.114%
2025-06-13	360.000	362.7900	352.8000	354.66	-2.341%	3,364,429	-1.421%
2025-06-12	360.810	365.0718	358.5100	363.16	+0.749%	2,921,924	-3.728%
2025-06-11	369.140	369.1400	359.3100	360.46	-2.025%	3,793,526	-3.007%
2025-06-10	365.940	368.5500	362.5500	367.91	+0.742%	3,014,922	-4.971%
2025-06-09	367.320	367.3500	364.3631	365.20	-0.580%	2,619,747	-4.266%
2025-06-06	371.510	372.6500	365.9650	367.33	-0.528%	2,349,978	-4.821%
2025-06-05	370.990	371.5600	367.5100	369.28	-0.838%	2,324,772	-5.324%
2025-06-04	373.080	375.3700	371.6600	372.40	-0.182%	2,429,139	-6.117%
2025-06-03	367.960	373.5400	367.0000	373.08	+1.391%	3,359,541	-6.288%
2025-06-02	365.150	368.0400	361.8350	367.96	-0.090%	2,507,113	-4.984%
2025-05-30	367.050	369.6400	365.1200	368.29	0.000%	4,110,587	-5.069%
2025-05-29	370.000	370.3500	364.0600	368.29	+0.062%	3,035,069	-5.069%
2025-05-28	368.820	371.1500	367.4332	368.06	-0.632%	2,986,141	-5.010%
2025-05-27	365.890	370.5500	365.1600	370.40	+2.120%	3,998,471	-5.610%
2025-05-23	362.380	364.7179	361.1500	362.71	-0.934%	3,115,209	-3.609%
2025-05-22	368.000	369.2300	364.5700	366.13	-1.270%	2,957,341	-4.509%
2025-05-21	377.980	378.3250	368.5950	370.84	-1.647%	3,966,046	-5.722%
2025-05-20	386.370	389.7500	374.0501	377.05	-0.614%	6,287,395	-7.275%
2025-05-19	374.190	381.1600	374.1600	379.38	-0.368%	4,428,247	-7.844%
2025-05-16	380.230	381.1700	378.1497	380.78	+0.568%	3,129,062	-8.183%
2025-05-15	372.100	379.3300	371.5150	378.63	+1.561%	2,830,697	-7.662%
2025-05-14	371.900	375.7850	370.8255	372.81	-0.211%	2,587,687	-6.220%
2025-05-13	381.000	381.0000	372.9500	373.60	-0.794%	2,726,798	-6.419%
2025-05-12	375.000	378.7200	373.4800	376.59	+3.827%	3,831,670	-7.162%
2025-05-09	362.130	365.5700	361.5000	362.71	-0.589%	1,970,880	-3.609%
2025-05-08	364.010	369.3100	362.2600	364.86	+0.582%	3,035,784	-4.177%
2025-05-07	360.480	363.7800	359.7600	362.75	+0.938%	2,657,494	-3.620%
2025-05-06	358.680	362.2700	357.1300	359.38	-0.650%	2,299,714	-2.716%
2025-05-05	362.130	364.2599	359.7300	361.73	-0.765%	2,563,500	-3.348%
2025-05-02	362.080	366.2299	361.1600	364.52	+1.736%	2,283,261	-4.088%
2025-05-01	360.310	362.8800	357.7200	358.30	-0.608%	3,210,084	-2.423%
2025-04-30	356.500	361.2700	352.3800	360.49	+0.415%	3,741,474	-3.015%
2025-04-29	355.890	360.5800	354.7300	359.00	+0.583%	2,837,019	-2.613%
2025-04-28	357.990	360.1000	354.5100	356.92	-0.185%	2,412,991	-2.045%
2025-04-25	357.700	359.0000	354.7400	357.58	-0.573%	2,811,278	-2.226%
2025-04-24	356.500	360.4000	354.6100	359.64	+0.903%	2,749,485	-2.786%
2025-04-23	361.920	364.8400	354.8500	356.42	+0.561%	3,283,290	-1.908%
2025-04-22	351.160	356.2150	350.4200	354.43	+2.171%	2,802,374	-1.357%
2025-04-21	354.290	354.3550	341.8000	346.90	-2.298%	4,015,242	+0.784%
2025-04-17	348.550	357.5000	348.3700	355.06	+2.621%	3,232,397	-1.532%
2025-04-16	351.840	353.8000	344.3200	345.99	-2.293%	2,637,577	+1.049%
2025-04-15	356.560	361.4446	353.3201	354.11	-0.865%	2,883,120	-1.268%
2025-04-14	357.800	359.0200	353.6000	357.20	+0.944%	2,842,090	-2.122%
2025-04-11	350.310	354.4700	344.2000	353.86	+0.068%	3,576,408	-1.198%
2025-04-10	352.850	355.2900	339.6600	353.62	-0.498%	5,574,797	-1.131%
2025-04-09	328.600	356.0400	326.3100	355.39	+6.011%	6,792,988	-1.624%
2025-04-08	350.380	354.0000	329.7400	335.24	-1.836%	4,868,020	+4.289%
2025-04-07	344.300	354.2200	333.5000	341.51	-3.501%	6,950,486	+2.375%
2025-04-04	350.710	365.4400	349.0400	353.90	-0.565%	7,531,133	-1.209%
2025-04-03	355.780	360.0400	351.7147	355.91	-4.039%	5,407,124	-1.767%
2025-04-02	362.560	372.3099	362.2600	370.89	+1.469%	3,189,508	-5.735%
2025-04-01	364.140	367.2900	361.9200	365.52	-0.265%	2,801,979	-4.350%
2025-03-31	353.495	368.7400	352.6500	366.49	+2.329%	4,498,842	-4.603%
2025-03-28	363.160	363.2000	356.1700	358.15	-1.263%	2,980,206	-2.382%
2025-03-27	361.900	365.2100	361.1500	362.73	+0.166%	3,036,580	-3.614%
2025-03-26	360.390	364.7300	360.1200	362.13	+0.316%	3,067,128	-3.455%
2025-03-25	361.530	363.6500	358.5400	360.99	-0.764%	2,719,512	-3.150%
2025-03-24	354.620	364.4300	354.2800	363.77	+3.594%	3,486,759	-3.890%
2025-03-21	352.090	353.3900	346.2750	351.15	-1.229%	7,366,649	-0.436%
2025-03-20	354.690	361.7665	352.2000	355.52	+0.594%	3,300,031	-1.660%
2025-03-19	352.000	354.4263	348.9850	353.42	+1.101%	2,871,548	-1.075%
2025-03-18	353.530	353.8900	347.5900	349.57	-1.288%	2,919,068	+0.014%
2025-03-17	351.760	355.5500	350.9600	354.13	+0.803%	3,381,574	-1.274%
2025-03-14	350.650	351.3900	345.4200	351.31	+1.169%	5,192,119	-0.481%
2025-03-13	361.910	362.0000	345.2600	347.25	-4.793%	6,878,010	+0.683%
2025-03-12	371.970	372.0000	361.7500	364.73	-0.932%	3,230,674	-4.143%
2025-03-11	374.220	374.9300	365.7276	368.16	-1.732%	3,729,305	-5.036%
2025-03-10	377.440	383.1200	372.6100	374.65	-0.571%	3,543,346	-6.681%
2025-03-07	379.500	380.6502	368.9000	376.80	-1.291%	4,408,863	-7.213%
2025-03-06	383.500	387.7600	380.7300	381.73	-1.196%	3,371,313	-8.412%
2025-03-05	379.000	387.1200	378.0100	386.35	+1.224%	2,586,782	-9.507%
2025-03-04	386.150	387.9600	378.9000	381.68	-2.055%	3,990,819	-8.400%
2025-03-03	396.950	397.0700	386.4700	389.69	-1.742%	2,992,965	-10.283%
2025-02-28	394.420	396.8700	390.2819	396.60	+1.622%	3,802,845	-11.846%
2025-02-27	389.910	395.4700	388.3250	390.27	-0.054%	2,774,850	-10.416%
2025-02-26	395.240	398.8700	388.5600	390.48	-0.714%	3,755,640	-10.464%
2025-02-25	385.000	401.0100	384.1900	393.29	+2.842%	6,330,188	-11.104%
2025-02-24	386.090	386.5500	378.2000	382.42	-0.747%	5,319,392	-8.577%
2025-02-21	396.400	397.8150	383.9000	385.30	-2.367%	4,503,218	-9.260%
2025-02-20	393.000	394.7600	391.1000	394.64	-0.200%	2,545,226	-11.408%
2025-02-19	397.220	398.6400	392.9350	395.43	-1.954%	3,542,925	-11.585%
2025-02-18	408.310	408.8700	400.2200	403.31	-1.512%	3,098,425	-13.312%
2025-02-14	415.000	417.9999	408.5551	409.50	-0.710%	2,518,603	-14.623%
2025-02-13	408.710	412.9800	407.4900	412.43	+1.299%	2,951,312	-15.229%
2025-02-12	408.580	409.6500	402.1200	407.14	-2.214%	3,248,297	-14.128%
2025-02-11	414.000	416.5700	412.7400	416.36	+0.572%	1,341,591	-16.029%
2025-02-10	410.640	414.9500	408.7902	413.99	+1.625%	2,078,932	-15.549%
2025-02-07	413.200	414.2899	406.5000	407.37	-1.639%	2,148,382	-14.176%
2025-02-06	414.910	417.7900	413.0000	414.16	+0.082%	1,983,922	-15.583%
2025-02-05	415.150	415.1500	408.1400	413.82	+0.566%	2,090,303	-15.514%
2025-02-04	409.510	412.5800	406.0850	411.49	+0.668%	2,000,379	-15.036%
2025-02-03	406.120	411.9000	401.0100	408.76	-0.782%	2,677,680	-14.468%
2025-01-31	413.170	416.3800	410.3200	411.98	-0.608%	2,655,912	-15.137%
2025-01-30	416.410	417.3236	411.5192	414.50	+0.261%	2,840,469	-15.653%
2025-01-29	420.220	421.3700	411.7900	413.42	-1.292%	2,257,718	-15.432%
2025-01-28	423.240	423.2400	416.7000	418.83	-1.422%	2,506,250	-16.525%
2025-01-27	414.900	426.1859	414.0000	424.87	+2.502%	3,489,183	-17.711%
2025-01-24	414.090	415.0100	410.7550	414.50	+0.027%	2,183,559	-15.653%
2025-01-23	411.570	414.6900	408.7500	414.39	+1.046%	3,689,132	-15.630%
2025-01-22	417.550	417.5500	409.3300	410.10	-1.991%	3,332,308	-14.748%
2025-01-21	413.000	420.2200	413.0000	418.43	+2.211%	3,232,411	-16.445%
2025-01-17	413.490	414.4500	408.5300	409.38	+0.012%	3,077,313	-14.598%
2025-01-16	406.270	410.1050	403.9160	409.33	+0.798%	2,197,393	-14.587%
2025-01-15	406.650	408.0000	401.7600	406.09	+3.389%	4,353,109	-13.906%
2025-01-14	390.590	394.2000	389.6300	392.78	+0.925%	3,246,195	-10.988%
2025-01-13	389.990	395.8600	387.7000	389.18	-0.182%	3,426,112	-10.165%
2025-01-10	388.910	392.9100	384.6150	389.89	+0.695%	5,140,602	-10.329%
2025-01-08	383.000	387.6900	380.1000	387.20	+0.773%	2,636,818	-9.706%
2025-01-07	390.900	391.9000	383.1000	384.23	-1.320%	2,184,297	-9.008%
2025-01-06	390.500	393.9900	388.0300	389.37	+0.049%	3,012,030	-10.209%
2025-01-03	389.820	391.0100	385.8100	389.18	+0.185%	1,969,005	-10.165%
2025-01-02	392.130	392.6700	386.3800	388.46	-0.136%	2,196,410	-9.998%
2024-12-31	390.010	391.4600	387.3000	388.99	-0.113%	2,036,983	-10.121%
2024-12-30	390.530	391.2100	385.6800	389.43	-0.873%	2,149,971	-10.223%
2024-12-27	392.140	395.4700	391.3700	392.86	-0.577%	1,883,088	-11.006%
2024-12-26	392.520	395.7800	391.6200	395.14	-0.252%	1,265,085	-11.520%
2024-12-24	392.130	396.1400	390.5000	396.14	+0.940%	1,376,275	-11.743%
2024-12-23	391.100	393.2400	387.0300	392.45	-0.038%	2,161,704	-10.913%
2024-12-20	383.370	393.2872	383.0500	392.60	+1.969%	7,024,416	-10.948%
2024-12-19	394.740	395.1400	384.8900	385.02	-2.235%	4,180,948	-9.194%
2024-12-18	407.000	410.7100	393.3800	393.82	-3.587%	3,855,119	-11.223%
2024-12-17	410.000	410.4000	406.2300	408.47	-0.545%	3,388,296	-14.407%
2024-12-16	417.850	418.4800	410.6900	410.71	-1.504%	2,748,808	-14.874%
2024-12-13	415.770	418.1400	414.1800	416.98	+0.618%	2,413,920	-16.154%
2024-12-12	421.430	422.7500	413.1800	414.42	-1.652%	3,454,248	-15.636%
2024-12-11	425.230	428.0000	421.2600	421.38	-0.286%	3,226,406	-17.030%
2024-12-10	426.900	427.3100	421.4100	422.59	-1.535%	3,004,656	-17.267%
2024-12-09	432.350	436.3600	428.0300	429.18	-0.508%	3,176,494	-18.538%
2024-12-06	428.700	435.7500	427.0100	431.37	+1.132%	2,738,768	-18.951%
2024-12-05	426.600	429.7594	425.8800	426.54	-0.322%	2,410,146	-18.033%
2024-12-04	426.410	428.8300	425.5000	427.92	-0.333%	1,753,984	-18.298%
2024-12-03	429.730	430.6800	423.3200	429.35	+0.560%	2,250,615	-18.570%
2024-12-02	429.000	430.4000	423.1550	426.96	-0.506%	2,346,210	-18.114%
2024-11-29	428.560	431.0000	427.5400	429.13	+0.454%	1,845,598	-18.528%
2024-11-27	428.600	430.1000	425.9600	427.19	-0.542%	2,227,454	-18.158%
2024-11-26	428.600	439.3700	424.6950	429.52	+0.198%	2,592,310	-18.602%
2024-11-25	425.000	430.2500	424.4600	428.67	+2.064%	4,070,941	-18.441%
2024-11-22	412.090	420.1400	410.9500	420.00	+2.327%	4,687,428	-16.757%
2024-11-21	401.330	411.3900	400.3800	410.45	+2.613%	3,551,759	-14.820%
2024-11-20	406.000	406.7000	399.9200	400.00	-1.672%	4,109,634	-12.595%
2024-11-19	408.380	409.1600	399.3600	406.80	-0.887%	2,785,362	-14.056%
2024-11-18	405.500	412.5400	403.9500	410.44	+0.554%	2,642,384	-14.818%
2024-11-15	402.900	408.9100	402.9000	408.18	+0.606%	3,050,107	-14.347%
2024-11-14	408.000	411.5000	404.3900	405.72	-1.090%	3,074,574	-13.827%
2024-11-13	409.130	412.7399	406.7201	410.19	+1.764%	2,982,197	-14.766%
2024-11-12	414.250	416.0200	402.1900	403.08	-1.276%	5,163,924	-13.263%
2024-11-11	407.770	411.6000	405.8250	408.29	+0.589%	3,843,498	-14.370%
2024-11-08	404.000	406.4000	402.3001	405.90	+1.617%	3,358,893	-13.865%
2024-11-07	391.000	399.7600	390.8000	399.44	+2.850%	4,098,271	-12.472%
2024-11-06	394.040	394.0400	381.7200	388.37	-2.929%	6,826,613	-9.978%
2024-11-05	394.970	400.2300	393.8601	400.09	+1.143%	2,323,709	-12.615%
2024-11-04	391.950	400.4800	391.0700	395.57	+0.759%	2,607,659	-11.616%
2024-11-01	394.800	398.7100	392.0100	392.59	-0.295%	2,861,143	-10.945%
2024-10-31	390.500	395.6700	390.5000	393.75	+0.313%	2,305,940	-11.208%
2024-10-30	395.000	397.6900	391.9400	392.52	-0.645%	2,663,189	-10.929%
2024-10-29	393.940	399.1050	389.0500	395.07	-1.941%	3,581,011	-11.504%
2024-10-28	403.450	405.8399	401.9500	402.89	+0.998%	2,307,770	-13.222%
2024-10-25	403.520	403.5200	397.8300	398.91	-0.936%	1,823,943	-12.356%
2024-10-24	402.290	404.2000	398.0880	402.68	+0.761%	2,472,941	-13.177%
2024-10-23	400.560	404.2799	396.6900	399.64	-0.550%	2,968,791	-12.516%
2024-10-22	398.500	402.9500	396.2100	401.85	-1.120%	4,002,187	-12.997%
2024-10-21	416.070	416.5550	404.3710	406.40	-2.072%	3,425,542	-13.971%
2024-10-18	416.650	416.6600	413.2400	415.00	-0.144%	2,226,213	-15.754%
2024-10-17	418.610	419.0000	414.5607	415.60	-0.719%	1,955,770	-15.876%
2024-10-16	413.870	418.7400	413.8700	418.61	+0.729%	2,112,798	-16.481%
2024-10-15	417.950	421.5600	415.0200	415.58	+0.039%	2,923,253	-15.872%
2024-10-14	411.480	416.4200	411.3040	415.42	+0.855%	2,056,827	-15.839%
2024-10-11	410.560	413.1400	408.8400	411.90	+0.473%	2,246,111	-15.120%
2024-10-10	409.720	414.4800	407.6300	409.96	-1.469%	2,751,705	-14.719%
2024-10-09	420.000	420.0300	410.7500	416.07	+0.456%	3,577,241	-15.971%
2024-10-08	409.800	415.2900	408.4400	414.18	+1.500%	3,618,386	-15.587%
2024-10-07	404.890	409.8099	401.2400	408.06	-0.073%	3,135,764	-14.321%
2024-10-04	410.070	411.8200	399.4501	408.36	-0.782%	3,946,219	-14.384%
2024-10-03	409.000	412.9700	406.8000	411.58	+0.078%	3,253,827	-15.054%
2024-10-02	407.700	411.4600	404.9600	411.26	+0.540%	3,298,561	-14.988%
2024-10-01	404.020	410.5600	401.4100	409.05	+0.950%	3,361,092	-14.529%
2024-09-30	400.200	405.3100	399.0200	405.20	+1.419%	3,293,945	-13.717%
2024-09-27	399.650	403.5437	398.3100	399.53	+0.713%	2,270,179	-12.492%
2024-09-26	399.500	400.0000	395.4900	396.70	-0.058%	2,731,886	-11.868%
2024-09-25	400.660	400.6600	395.6200	396.93	-0.931%	2,704,137	-11.919%
2024-09-24	394.700	401.1100	393.6300	400.66	+2.220%	3,995,187	-12.739%
2024-09-23	390.830	392.6499	387.2600	391.96	+0.539%	2,326,436	-10.802%
2024-09-20	388.330	391.8300	387.0000	389.86	-0.123%	5,763,398	-10.322%
2024-09-19	390.840	391.8700	387.0100	390.34	+1.648%	3,443,517	-10.432%
2024-09-18	384.090	392.6700	381.0700	384.01	+0.201%	3,319,420	-8.955%
2024-09-17	383.430	387.9400	381.6800	383.24	+0.322%	2,797,871	-8.773%
2024-09-16	382.000	384.0000	379.5300	382.01	+0.532%	2,789,606	-8.479%
2024-09-13	375.560	382.0000	375.5100	379.99	+1.485%	2,403,814	-7.992%
2024-09-12	371.940	374.9900	370.5600	374.43	+1.063%	2,308,816	-6.626%
2024-09-11	369.550	371.2100	362.1400	370.49	-0.102%	2,746,840	-5.633%
2024-09-10	365.700	371.5600	362.4800	370.87	+1.464%	2,693,913	-5.730%
2024-09-09	362.760	366.1600	360.0300	365.52	+1.519%	2,586,894	-4.350%
2024-09-06	362.920	365.4400	359.4200	360.05	-0.497%	2,146,394	-2.897%
2024-09-05	364.900	365.1500	357.5800	361.85	-0.773%	2,638,964	-3.380%
2024-09-04	364.170	365.9300	360.0124	364.67	-0.019%	3,111,188	-4.127%
2024-09-03	367.900	369.3800	362.9000	364.74	-1.020%	3,136,532	-4.145%
2024-08-30	369.240	370.4100	364.8772	368.50	+0.392%	3,039,983	-5.123%
2024-08-29	372.610	373.3160	366.9300	367.06	-1.511%	2,235,313	-4.751%
2024-08-28	373.000	375.4100	370.2000	372.69	-0.131%	2,086,728	-6.190%
2024-08-27	373.490	374.2800	371.0000	373.18	-0.249%	1,755,329	-6.313%
2024-08-26	377.080	378.5821	373.3700	374.11	-0.394%	2,422,149	-6.546%
2024-08-23	366.660	376.3200	365.1900	375.59	+2.800%	3,188,622	-6.914%
2024-08-22	371.500	372.4600	364.6100	365.36	-1.377%	2,808,357	-4.308%
2024-08-21	369.450	372.8700	368.5218	370.46	+0.869%	3,901,875	-5.625%
2024-08-20	360.650	367.6400	360.5000	367.27	+1.157%	3,384,769	-4.806%
2024-08-19	362.500	364.6900	362.1000	363.07	+0.279%	3,576,175	-3.705%
2024-08-16	359.970	363.7000	359.9700	362.06	+0.553%	3,178,291	-3.436%
2024-08-15	362.460	365.4100	358.1400	360.07	+1.240%	3,415,175	-2.902%
2024-08-14	349.550	359.6899	349.4000	355.66	+1.597%	4,703,507	-1.698%
2024-08-13	341.870	353.3900	339.3700	350.07	+1.232%	6,304,892	-0.129%
2024-08-12	350.770	351.5000	342.1300	345.81	-0.812%	3,717,360	+1.102%
2024-08-09	347.890	351.5299	345.3950	348.64	+0.086%	2,268,046	+0.281%
2024-08-08	342.240	348.7400	341.3400	348.34	+1.735%	3,455,718	+0.367%
2024-08-07	355.180	356.2700	342.2800	342.40	-3.252%	3,316,039	+2.109%
2024-08-06	348.750	358.6599	347.2800	353.91	+1.114%	2,711,186	-1.212%
2024-08-05	350.880	353.9400	345.2400	350.01	-1.525%	3,713,164	-0.111%
2024-08-02	354.930	355.5700	346.7400	355.43	-0.878%	3,617,387	-1.635%
2024-08-01	369.990	371.4800	353.7501	358.58	-2.602%	3,585,725	-2.499%
2024-07-31	365.000	372.4900	363.0430	368.16	+1.229%	3,425,562	-5.036%
2024-07-30	362.820	364.6850	359.2600	363.69	+0.559%	2,488,368	-3.869%
2024-07-29	359.210	362.8900	358.9450	361.67	+0.601%	2,113,051	-3.332%
2024-07-26	355.010	361.6700	355.0100	359.51	+1.761%	2,132,777	-2.751%
2024-07-25	350.200	358.8332	349.3300	353.29	+0.851%	3,207,773	-1.039%
2024-07-24	358.930	361.4536	350.0000	350.31	-2.589%	3,152,007	-0.197%
2024-07-23	365.430	365.4300	359.3800	359.62	-0.999%	2,496,995	-2.781%
2024-07-22	364.500	367.2800	361.0800	363.25	-0.030%	3,159,250	-3.752%
2024-07-19	366.430	367.6000	361.9450	363.36	-0.743%	2,275,077	-3.781%
2024-07-18	369.900	375.7400	365.7750	366.08	-1.562%	2,304,730	-4.496%
2024-07-17	366.640	375.1900	365.4200	371.89	+0.750%	3,891,033	-5.988%
2024-07-16	360.060	369.4150	359.5000	369.12	+2.974%	3,115,642	-5.283%
2024-07-15	359.140	361.1800	355.0300	358.46	-0.364%	2,679,628	-2.466%
2024-07-12	355.000	363.9500	354.0900	359.77	+1.690%	3,918,618	-2.821%
2024-07-11	350.780	354.1300	345.0000	353.79	+2.792%	3,973,010	-1.179%
2024-07-10	338.640	344.2900	337.6200	344.18	+2.103%	3,177,759	+1.581%
2024-07-09	338.950	339.2600	335.5700	337.09	-0.739%	2,215,391	+3.717%
2024-07-08	335.880	340.7600	335.0000	339.60	+1.500%	3,245,295	+2.951%
2024-07-05	332.710	335.9200	331.6400	334.58	+0.282%	3,027,055	+4.495%
2024-07-03	337.000	339.6395	333.5401	333.64	-0.397%	1,711,331	+4.790%
2024-07-02	335.000	336.8300	332.5300	334.97	-0.363%	2,921,218	+4.374%
2024-07-01	343.920	344.6450	335.3900	336.19	-2.338%	2,583,361	+3.995%
2024-06-28	341.350	345.2800	340.7100	344.24	+0.805%	5,327,141	+1.563%
2024-06-27	342.830	344.7600	338.4500	341.49	-0.097%	2,597,096	+2.381%
2024-06-26	339.460	342.5900	337.5300	341.82	+1.035%	3,194,705	+2.282%
2024-06-25	346.310	346.9900	334.5337	338.32	-3.580%	4,750,566	+3.340%
2024-06-24	356.900	357.6850	350.7200	350.88	-1.383%	3,536,898	-0.359%
2024-06-21	354.840	356.2500	352.0500	355.80	+0.668%	6,043,763	-1.737%
2024-06-20	352.000	354.9213	349.5900	353.44	-0.122%	3,051,306	-1.081%
2024-06-18	352.950	356.4111	352.1146	353.87	+1.250%	3,544,533	-1.201%
2024-06-17	344.890	350.6940	344.4000	349.50	+0.767%	2,537,842	+0.034%
2024-06-14	344.810	347.4950	341.6900	346.84	-0.299%	2,435,764	+0.802%
2024-06-13	345.900	348.6899	343.0700	347.88	+1.087%	3,301,676	+0.500%
2024-06-12	347.030	350.4900	343.0600	344.14	+2.508%	4,672,292	+1.592%
2024-06-11	333.000	336.3100	330.3200	335.72	+0.950%	3,110,170	+4.140%
2024-06-10	327.000	332.8000	326.5000	332.56	+1.691%	2,625,207	+5.130%
2024-06-07	325.730	328.8156	323.9300	327.03	-1.229%	2,514,318	+6.908%
2024-06-06	329.800	331.8400	328.0600	331.10	+0.254%	2,910,403	+5.593%
2024-06-05	328.500	330.4600	325.9200	330.26	+0.609%	2,211,000	+5.862%
2024-06-04	326.870	329.7900	325.1000	328.26	+0.076%	3,725,602	+6.507%
2024-06-03	333.650	333.6500	326.8374	328.01	-2.049%	3,479,133	+6.588%
2024-05-31	330.050	335.1700	328.0100	334.87	+1.729%	5,221,920	+4.405%
2024-05-30	326.260	330.2200	325.7050	329.18	+1.003%	2,672,152	+6.209%
2024-05-29	326.530	326.7900	323.7700	325.91	-0.849%	3,294,601	+7.275%
2024-05-28	325.390	330.9900	324.4800	328.70	+1.107%	3,641,083	+6.364%
2024-05-24	326.390	327.5400	324.4200	325.10	-0.548%	2,541,792	+7.542%
2024-05-23	330.980	331.0000	325.9950	326.89	-1.119%	2,943,347	+6.953%
2024-05-22	334.660	335.2500	328.9300	330.59	-1.654%	3,439,527	+5.756%
2024-05-21	339.000	339.0000	332.3250	336.15	-0.494%	3,838,514	+4.007%
2024-05-20	341.130	342.5491	337.5400	337.82	-1.856%	2,915,609	+3.493%
2024-05-17	344.760	344.9300	340.5900	344.21	+0.432%	2,660,065	+1.572%
2024-05-16	348.000	348.2500	342.6700	342.73	-1.704%	2,928,451	+2.010%
2024-05-15	345.180	350.4400	344.6900	348.67	+2.399%	4,071,240	+0.272%
2024-05-14	335.050	344.2549	333.0000	340.50	-0.135%	5,746,387	+2.678%
2024-05-13	348.060	348.7900	340.4000	340.96	-1.579%	3,977,317	+2.540%
2024-05-10	347.460	349.8100	344.6950	346.43	-0.291%	3,132,918	+0.921%
2024-05-09	339.250	348.0050	338.8800	347.44	+2.541%	3,711,934	+0.627%
2024-05-08	338.780	340.4400	337.6300	338.83	-0.546%	2,693,858	+3.184%
2024-05-07	343.600	345.5400	340.3800	340.69	-0.467%	2,813,877	+2.621%
2024-05-06	346.000	346.3800	340.4402	342.29	-0.163%	3,327,352	+2.141%
2024-05-03	341.280	346.8800	340.3700	342.85	+2.182%	4,082,600	+1.975%
2024-05-02	335.500	336.0000	330.9750	335.53	+1.072%	3,057,889	+4.199%
2024-05-01	333.010	335.3940	329.4300	331.97	-0.673%	3,134,029	+5.317%
2024-04-30	335.720	337.4400	332.8601	334.22	-0.766%	2,954,756	+4.608%
2024-04-29	335.000	337.3350	334.1450	336.80	+0.510%	2,360,455	+3.806%
2024-04-26	331.000	335.8300	330.9900	335.09	+0.937%	2,239,400	+4.336%
2024-04-25	329.720	332.9099	326.9000	331.98	-0.309%	3,612,443	+5.314%
2024-04-24	337.070	337.5500	331.8200	333.01	-1.767%	3,755,215	+4.988%
2024-04-23	338.000	340.1900	336.2949	339.00	+0.860%	3,306,659	+3.133%
2024-04-22	338.220	339.4500	333.7100	336.11	+0.224%	2,620,408	+4.020%
2024-04-19	334.710	335.8700	332.5800	335.36	+0.742%	2,908,898	+4.252%
2024-04-18	335.650	336.9500	331.3250	332.89	+0.018%	3,607,212	+5.026%
2024-04-17	336.780	337.2500	331.9401	332.83	-0.597%	3,973,447	+5.045%
2024-04-16	336.820	338.1050	332.9600	334.83	-0.917%	4,430,495	+4.417%
2024-04-15	345.920	346.0800	337.1900	337.93	-1.441%	3,977,941	+3.459%
2024-04-12	346.120	346.1200	341.5100	342.87	-1.295%	3,550,338	+1.969%
2024-04-11	351.040	351.9100	345.7900	347.37	-0.910%	4,104,715	+0.648%
2024-04-10	351.870	353.9900	348.7450	350.56	-3.005%	4,805,246	-0.268%
2024-04-09	363.630	364.4500	358.7300	361.42	-0.174%	3,022,807	-3.265%
2024-04-08	358.070	362.5700	357.2600	362.05	+1.168%	4,339,821	-3.433%
2024-04-05	357.680	359.3300	356.0157	357.87	+0.053%	3,243,488	-2.305%
2024-04-04	362.610	365.0000	356.9100	357.68	-0.617%	4,381,563	-2.253%
2024-04-03	362.000	362.4000	359.0000	359.90	-0.854%	4,723,245	-2.856%
2024-04-02	364.500	366.8600	362.9600	363.00	-1.367%	4,650,544	-3.686%
2024-04-01	381.470	383.1390	367.8400	368.03	-4.059%	4,333,231	-5.002%
2024-03-28	387.130	387.6070	379.7236	383.60	-0.593%	4,108,328	-8.858%
2024-03-27	380.850	386.3199	380.7400	385.89	+1.569%	2,536,661	-9.399%
2024-03-26	382.410	384.2600	379.4000	379.93	-0.933%	2,715,909	-7.978%
2024-03-25	389.100	389.8600	382.8900	383.51	-1.735%	2,683,928	-8.837%
2024-03-22	394.690	396.4200	390.0900	390.28	-1.245%	2,911,046	-10.418%
2024-03-21	388.410	396.8729	388.2900	395.20	+2.807%	4,212,248	-11.533%
2024-03-20	379.420	384.8800	376.2300	384.41	+1.318%	2,750,405	-9.050%
2024-03-19	374.890	379.4600	373.1300	379.41	+2.017%	3,493,781	-7.852%
2024-03-18	376.490	377.6000	371.1400	371.91	-0.354%	3,455,653	-5.993%
2024-03-15	374.120	378.4200	372.5400	373.23	-0.544%	9,234,905	-6.326%
2024-03-14	378.000	380.2000	372.1700	375.27	-0.982%	3,877,542	-6.835%
2024-03-13	376.030	382.7100	375.7800	378.99	+1.188%	3,761,407	-7.750%
2024-03-12	372.510	375.9000	372.4050	374.54	+0.813%	2,843,841	-6.653%
2024-03-11	371.560	372.9800	368.8700	371.52	-0.490%	2,833,804	-5.895%
2024-03-08	375.000	376.6200	372.1000	373.35	-0.850%	2,162,906	-6.356%
2024-03-07	377.870	380.3000	375.5750	376.55	-0.236%	2,368,480	-7.152%
2024-03-06	378.530	379.8150	375.8900	377.44	-0.267%	2,496,251	-7.371%
2024-03-05	380.100	380.9800	377.0200	378.45	-0.505%	2,983,131	-7.618%
2024-03-04	382.900	384.5299	380.1100	380.37	-1.061%	2,619,007	-8.084%
2024-03-01	380.360	385.0950	379.8300	384.45	+1.009%	2,750,902	-9.060%
2024-02-29	378.790	381.7800	378.1500	380.61	+0.794%	4,382,836	-8.142%
2024-02-28	375.560	379.8400	375.0600	377.61	+0.546%	2,282,512	-7.412%
2024-02-27	372.660	375.8000	370.6101	375.56	+1.066%	2,802,853	-6.907%
2024-02-26	373.510	374.8800	370.7200	371.60	-0.097%	2,460,960	-5.915%
2024-02-23	372.080	374.2450	370.2500	371.96	+0.167%	3,398,308	-6.006%
2024-02-22	367.440	372.9600	367.1500	371.34	+1.980%	3,387,455	-5.849%
2024-02-21	360.590	365.1100	358.9500	364.13	+0.430%	3,278,896	-3.985%
2024-02-20	355.310	365.2500	354.5561	362.57	+0.061%	4,830,046	-3.572%
2024-02-16	360.680	363.9900	359.1500	362.35	+0.352%	3,899,647	-3.513%
2024-02-15	358.900	361.6400	356.8500	361.08	+0.796%	2,662,754	-3.174%
2024-02-14	357.170	358.9800	353.9800	358.23	+0.179%	2,998,873	-2.403%
2024-02-13	358.470	359.4300	353.8800	357.59	-2.151%	3,106,506	-2.229%
2024-02-12	364.220	368.7200	364.0500	365.45	+0.633%	3,119,737	-4.332%
2024-02-09	364.130	364.4300	360.8000	363.15	-0.157%	2,389,992	-3.726%
2024-02-08	362.860	365.6500	361.6485	363.72	+0.284%	2,521,954	-3.877%
2024-02-07	358.480	363.7266	357.7200	362.69	+1.808%	3,272,379	-3.604%
2024-02-06	354.850	358.0000	354.3001	356.25	+0.313%	2,045,343	-1.861%
2024-02-05	353.660	356.0700	350.7600	355.14	-0.585%	2,654,040	-1.554%
2024-02-02	354.180	359.5500	350.0200	357.23	-0.789%	3,697,782	-2.130%
2024-02-01	353.400	360.1400	352.3200	360.07	+2.014%	2,439,201	-2.902%
2024-01-31	357.920	358.9820	352.3500	352.96	-1.159%	3,377,866	-0.946%
2024-01-30	354.500	358.9300	354.0400	357.10	+0.394%	2,336,454	-2.095%
2024-01-29	355.150	356.3700	353.0101	355.70	+0.113%	2,731,986	-1.709%
2024-01-26	351.470	357.0500	351.0200	355.30	+1.234%	3,177,883	-1.599%
2024-01-25	352.590	352.8750	348.2600	350.97	+1.065%	3,064,197	-0.385%
2024-01-24	351.940	352.8700	347.0700	347.27	-1.001%	3,474,405	+0.677%
2024-01-23	355.850	355.8800	349.0600	350.78	-1.657%	3,864,045	-0.331%
2024-01-22	359.360	361.4600	355.6861	356.69	-1.578%	4,003,659	-1.982%
2024-01-19	358.810	362.9600	356.2801	362.41	+1.260%	3,234,572	-3.529%
2024-01-18	356.120	358.7100	354.0300	357.90	+0.618%	2,510,660	-2.313%
2024-01-17	356.630	359.7551	354.0500	355.70	-0.762%	2,646,225	-1.709%
2024-01-16	358.060	359.6450	356.2100	358.43	+0.765%	3,669,405	-2.458%
2024-01-12	358.530	358.5300	353.4300	355.71	-0.230%	1,956,284	-1.712%
2024-01-11	357.090	361.0000	353.2600	356.53	-0.076%	3,530,570	-1.938%
2024-01-10	350.620	356.8600	350.3100	356.80	+3.065%	4,109,255	-2.012%
2024-01-09	345.810	349.1100	345.2500	346.19	-0.500%	2,338,058	+0.991%
2024-01-08	343.430	348.4559	343.2500	347.93	+1.455%	2,736,244	+0.486%
2024-01-05	337.870	343.8299	337.8200	342.94	+1.285%	2,664,279	+1.948%
2024-01-04	339.930	342.9217	338.5400	338.59	+0.098%	3,652,356	+3.258%
2024-01-03	342.480	342.7000	336.5900	338.26	-1.976%	3,309,589	+3.358%
2024-01-02	344.210	347.3013	343.2200	345.08	-0.424%	2,833,794	+1.316%
2023-12-29	345.830	347.5500	343.0200	346.55	-0.233%	10,325,908	+0.886%
2023-12-28	348.500	349.0400	345.8000	347.36	-0.336%	2,859,487	+0.651%

document.getElementById("B6kryM").onerror = function(){this.style.display='none';}; .dark-mode .YZXFqT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YZXFqT{ color: #333333; background-color: white; border: 2px solid #333333; }HDHome Depot, Inc.stock NYSE

HD
Home Depot, Inc.
stock NYSE