5 DAY PERFORMANCE
+3.34%
1 MONTH PERFORMANCE
-5.59%
3 MONTH PERFORMANCE
-6.62%
6 MONTH PERFORMANCE
+2.47%
YEAR-TO-DATE PERFORMANCE
+0.10%
1 YEAR PERFORMANCE
+2.74%
The Home Depot, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $371.97 | $364.73 (-1.95%) | $372.00 | $361.75 | 2.71 M | $361.45 B |
| 03/11/2025 | $374.22 | $368.16 (-1.62%) | $374.93 | $365.73 | 4.01 M | $364.85 B |
| 03/10/2025 | $377.44 | $374.65 (-0.74%) | $383.12 | $372.61 | 3.71 M | $371.28 B |
| 03/07/2025 | $379.50 | $376.80 (-0.71%) | $380.65 | $368.90 | 4.57 M | $373.41 B |
| 03/06/2025 | $383.50 | $381.73 (-0.46%) | $387.76 | $380.73 | 4.22 M | $378.29 B |
| 03/05/2025 | $379.00 | $386.35 (1.94%) | $387.12 | $378.01 | 2.78 M | $382.87 B |
| 03/04/2025 | $386.15 | $381.68 (-1.16%) | $387.96 | $378.90 | 4.38 M | $378.24 B |
| 03/03/2025 | $396.95 | $389.69 (-1.83%) | $397.07 | $386.47 | 3.40 M | $386.18 B |
| 02/28/2025 | $394.42 | $396.60 (0.55%) | $396.87 | $390.28 | 4.26 M | $393.03 B |
| 02/27/2025 | $389.91 | $390.27 (0.09%) | $395.47 | $388.33 | 2.83 M | $386.76 B |
| 02/26/2025 | $395.24 | $390.48 (-1.2%) | $398.87 | $388.56 | 3.87 M | $386.97 B |
| 02/25/2025 | $385.00 | $393.29 (2.15%) | $401.01 | $384.19 | 6.82 M | $389.75 B |
| 02/24/2025 | $386.09 | $382.42 (-0.95%) | $386.55 | $378.20 | 5.72 M | $378.98 B |
| 02/21/2025 | $396.40 | $385.30 (-2.8%) | $397.82 | $383.90 | 5.29 M | $381.83 B |
| 02/20/2025 | $393.00 | $394.64 (0.42%) | $394.76 | $391.10 | 2.70 M | $391.09 B |
| 02/19/2025 | $397.22 | $395.43 (-0.45%) | $398.64 | $392.94 | 3.78 M | $391.87 B |
| 02/18/2025 | $408.31 | $403.31 (-1.22%) | $408.87 | $400.22 | 3.99 M | $399.68 B |
| 02/14/2025 | $415.00 | $409.50 (-1.33%) | $418.00 | $408.56 | 3.00 M | $405.81 B |
| 02/13/2025 | $408.71 | $412.43 (0.91%) | $412.98 | $407.49 | 3.07 M | $408.72 B |
| 02/12/2025 | $408.58 | $407.14 (-0.35%) | $409.65 | $402.12 | 3.39 M | $403.48 B |
| 02/11/2025 | $414.00 | $416.36 (0.57%) | $416.57 | $412.74 | 1.44 M | $412.61 B |
| 02/10/2025 | $410.64 | $413.99 (0.82%) | $414.95 | $408.79 | 2.62 M | $410.26 B |
| 02/07/2025 | $413.20 | $407.37 (-1.41%) | $414.29 | $406.50 | 2.53 M | $403.70 B |
| 02/06/2025 | $414.91 | $414.16 (-0.18%) | $417.79 | $413.00 | 2.02 M | $410.43 B |
| 02/05/2025 | $415.15 | $413.82 (-0.32%) | $415.15 | $408.14 | 2.21 M | $410.10 B |
| 02/04/2025 | $409.51 | $411.49 (0.48%) | $412.58 | $406.09 | 2.15 M | $407.79 B |
| 02/03/2025 | $406.12 | $408.76 (0.65%) | $411.90 | $401.01 | 2.90 M | $405.08 B |
| 01/31/2025 | $413.17 | $411.98 (-0.29%) | $416.38 | $410.32 | 2.76 M | $408.27 B |
| 01/30/2025 | $416.41 | $414.50 (-0.46%) | $417.32 | $411.52 | 3.08 M | $410.77 B |
| 01/29/2025 | $420.22 | $413.42 (-1.62%) | $421.37 | $411.79 | 2.39 M | $409.70 B |
| 01/28/2025 | $423.24 | $418.83 (-1.04%) | $423.24 | $416.70 | 2.82 M | $415.06 B |
| 01/27/2025 | $414.90 | $424.87 (2.4%) | $426.19 | $414.00 | 3.70 M | $421.05 B |
| 01/24/2025 | $414.09 | $414.50 (0.1%) | $415.01 | $410.76 | 2.37 M | $410.77 B |
| 01/23/2025 | $411.57 | $414.39 (0.69%) | $414.69 | $408.75 | 3.84 M | $410.66 B |
| 01/22/2025 | $417.55 | $410.10 (-1.78%) | $417.55 | $409.33 | 3.58 M | $406.41 B |
| 01/21/2025 | $413.00 | $418.43 (1.31%) | $420.22 | $413.00 | 3.57 M | $414.66 B |
| 01/17/2025 | $413.49 | $409.38 (-0.99%) | $414.45 | $408.53 | 3.23 M | $405.70 B |
| 01/16/2025 | $406.27 | $409.33 (0.75%) | $410.11 | $403.92 | 2.31 M | $405.65 B |
| 01/15/2025 | $406.65 | $406.09 (-0.14%) | $408.00 | $401.76 | 4.58 M | $402.44 B |
| 01/14/2025 | $390.59 | $392.78 (0.56%) | $394.20 | $389.63 | 3.41 M | $389.24 B |
| 01/13/2025 | $389.99 | $389.18 (-0.21%) | $395.86 | $387.70 | 3.51 M | $385.68 B |
| 01/10/2025 | $388.91 | $389.89 (0.25%) | $392.91 | $384.62 | 5.32 M | $386.38 B |
| 01/08/2025 | $383.00 | $387.20 (1.1%) | $387.69 | $380.10 | 2.85 M | $383.72 B |
| 01/07/2025 | $390.90 | $384.23 (-1.71%) | $391.90 | $383.10 | 2.27 M | $380.77 B |
| 01/06/2025 | $390.50 | $389.37 (-0.29%) | $393.99 | $388.03 | 3.27 M | $385.87 B |
| 01/03/2025 | $389.82 | $389.18 (-0.16%) | $391.01 | $385.81 | 2.23 M | $385.68 B |
| 01/02/2025 | $392.13 | $388.46 (-0.94%) | $392.67 | $386.38 | 2.42 M | $384.96 B |
| 12/31/2024 | $390.01 | $388.99 (-0.26%) | $391.46 | $387.30 | 2.18 M | $385.49 B |
| 12/30/2024 | $390.53 | $389.43 (-0.28%) | $391.21 | $385.68 | 2.44 M | $385.93 B |
| 12/27/2024 | $392.14 | $392.86 (0.18%) | $395.47 | $391.37 | 1.94 M | $389.32 B |
| 12/26/2024 | $392.52 | $395.14 (0.67%) | $395.78 | $391.62 | 1.32 M | $391.58 B |
| 12/24/2024 | $392.13 | $396.14 (1.02%) | $396.14 | $390.50 | 1.39 M | $392.57 B |
| 12/23/2024 | $391.10 | $392.45 (0.35%) | $393.24 | $387.03 | 2.43 M | $388.92 B |
| 12/20/2024 | $383.37 | $392.60 (2.41%) | $393.29 | $383.05 | 8.05 M | $389.07 B |
| 12/19/2024 | $394.74 | $385.02 (-2.46%) | $395.14 | $384.89 | 4.58 M | $381.55 B |
| 12/18/2024 | $407.00 | $393.82 (-3.24%) | $410.71 | $393.38 | 4.23 M | $390.28 B |
| 12/17/2024 | $410.00 | $408.47 (-0.37%) | $410.40 | $406.23 | 3.73 M | $404.79 B |
| 12/16/2024 | $417.85 | $410.71 (-1.71%) | $418.48 | $410.69 | 2.88 M | $407.01 B |
| 12/13/2024 | $415.77 | $416.98 (0.29%) | $418.14 | $414.18 | 2.65 M | $413.23 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
