5 DAY PERFORMANCE
+12.44%
1 MONTH PERFORMANCE
+6.40%
3 MONTH PERFORMANCE
-4.93%
6 MONTH PERFORMANCE
+8.12%
YEAR-TO-DATE PERFORMANCE
+1.51%
1 YEAR PERFORMANCE
-8.00%
The Home Depot, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $350.78 | $349.91 (-0.25%) | $351.95 | $345.70 | 5.69 M | $347.11 B |
| 12/05/2025 | $350.65 | $354.61 (1.13%) | $355.62 | $349.53 | 5.96 M | $351.77 B |
| 12/04/2025 | $356.29 | $351.17 (-1.44%) | $357.51 | $350.00 | 4.02 M | $348.36 B |
| 12/03/2025 | $354.50 | $357.91 (0.96%) | $360.47 | $353.75 | 4.17 M | $355.05 B |
| 12/02/2025 | $356.83 | $354.03 (-0.78%) | $357.50 | $351.30 | 3.97 M | $351.20 B |
| 12/01/2025 | $354.05 | $357.33 (0.93%) | $362.29 | $352.88 | 5.11 M | $354.47 B |
| 11/28/2025 | $354.93 | $356.92 (0.56%) | $357.83 | $353.50 | 2.12 M | $354.06 B |
| 11/26/2025 | $350.26 | $355.47 (1.49%) | $357.33 | $349.00 | 4.52 M | $352.63 B |
| 11/25/2025 | $339.00 | $351.07 (3.56%) | $353.00 | $338.85 | 6.32 M | $348.26 B |
| 11/24/2025 | $342.20 | $336.58 (-1.64%) | $343.71 | $336.55 | 6.13 M | $333.89 B |
| 11/21/2025 | $334.57 | $343.32 (2.62%) | $346.92 | $333.00 | 7.44 M | $340.57 B |
| 11/20/2025 | $336.36 | $332.38 (-1.18%) | $338.90 | $332.13 | 4.03 M | $329.72 B |
| 11/19/2025 | $340.97 | $334.50 (-1.9%) | $341.75 | $331.37 | 7.60 M | $331.82 B |
| 11/18/2025 | $339.98 | $336.48 (-1.03%) | $348.80 | $336.01 | 10.17 M | $333.79 B |
| 11/17/2025 | $361.13 | $358.03 (-0.86%) | $363.78 | $356.10 | 5.13 M | $355.17 B |
| 11/14/2025 | $365.91 | $362.36 (-0.97%) | $367.33 | $359.80 | 3.41 M | $359.46 B |
| 11/13/2025 | $371.66 | $368.07 (-0.97%) | $373.52 | $366.62 | 3.04 M | $365.13 B |
| 11/12/2025 | $372.06 | $371.13 (-0.25%) | $373.56 | $369.01 | 3.38 M | $368.16 B |
| 11/11/2025 | $371.99 | $374.24 (0.6%) | $376.00 | $370.91 | 2.41 M | $371.25 B |
| 11/10/2025 | $369.79 | $370.43 (0.17%) | $370.66 | $363.45 | 3.26 M | $367.47 B |
| 11/07/2025 | $368.99 | $371.11 (0.57%) | $373.65 | $367.57 | 2.77 M | $368.14 B |
| 11/06/2025 | $371.82 | $369.07 (-0.74%) | $372.66 | $367.55 | 3.62 M | $366.12 B |
| 11/05/2025 | $382.79 | $373.84 (-2.34%) | $383.42 | $370.53 | 4.76 M | $370.85 B |
| 11/04/2025 | $377.35 | $383.08 (1.52%) | $383.68 | $376.75 | 2.59 M | $380.02 B |
| 11/03/2025 | $377.01 | $378.35 (0.36%) | $378.48 | $373.68 | 2.90 M | $375.32 B |
| 10/31/2025 | $376.96 | $379.59 (0.7%) | $380.94 | $375.01 | 2.64 M | $376.55 B |
| 10/30/2025 | $377.71 | $379.55 (0.49%) | $384.70 | $376.11 | 2.38 M | $376.51 B |
| 10/29/2025 | $383.00 | $378.04 (-1.3%) | $385.00 | $375.20 | 3.85 M | $375.02 B |
| 10/28/2025 | $384.42 | $385.75 (0.35%) | $390.01 | $382.83 | 2.37 M | $382.66 B |
| 10/27/2025 | $387.70 | $385.27 (-0.63%) | $389.29 | $382.90 | 3.07 M | $382.19 B |
| 10/24/2025 | $389.70 | $386.68 (-0.77%) | $389.70 | $385.67 | 2.43 M | $383.59 B |
| 10/23/2025 | $387.13 | $385.03 (-0.54%) | $388.72 | $381.30 | 2.77 M | $381.95 B |
| 10/22/2025 | $391.25 | $388.97 (-0.58%) | $393.05 | $388.17 | 2.86 M | $385.86 B |
| 10/21/2025 | $387.56 | $390.90 (0.86%) | $393.63 | $385.86 | 2.31 M | $387.77 B |
| 10/20/2025 | $391.41 | $388.89 (-0.64%) | $393.18 | $388.09 | 2.76 M | $385.78 B |
| 10/17/2025 | $388.50 | $391.90 (0.88%) | $393.11 | $387.20 | 2.66 M | $388.76 B |
| 10/16/2025 | $389.66 | $387.39 (-0.58%) | $390.00 | $383.97 | 2.78 M | $384.29 B |
| 10/15/2025 | $389.23 | $388.30 (-0.24%) | $394.37 | $386.73 | 3.69 M | $385.19 B |
| 10/14/2025 | $378.87 | $387.72 (2.34%) | $388.89 | $378.01 | 4.40 M | $384.62 B |
| 10/13/2025 | $379.07 | $379.37 (0.08%) | $382.31 | $377.19 | 2.93 M | $376.34 B |
| 10/10/2025 | $380.26 | $375.75 (-1.19%) | $380.26 | $374.78 | 2.99 M | $372.74 B |
| 10/09/2025 | $382.90 | $377.69 (-1.36%) | $384.36 | $377.46 | 3.32 M | $374.67 B |
| 10/08/2025 | $386.46 | $383.79 (-0.69%) | $386.46 | $382.98 | 2.52 M | $380.72 B |
| 10/07/2025 | $389.45 | $386.81 (-0.68%) | $389.75 | $385.51 | 2.51 M | $383.72 B |
| 10/06/2025 | $394.50 | $389.33 (-1.31%) | $394.50 | $385.72 | 3.65 M | $386.22 B |
| 10/03/2025 | $394.13 | $395.06 (0.24%) | $397.32 | $392.63 | 2.95 M | $391.90 B |
| 10/02/2025 | $395.50 | $395.01 (-0.12%) | $397.38 | $393.79 | 2.96 M | $391.85 B |
| 10/01/2025 | $404.39 | $397.02 (-1.82%) | $405.13 | $395.31 | 3.79 M | $393.84 B |
| 09/30/2025 | $406.63 | $405.19 (-0.35%) | $407.00 | $403.48 | 3.21 M | $401.95 B |
| 09/29/2025 | $410.05 | $406.80 (-0.79%) | $410.95 | $403.85 | 3.01 M | $403.55 B |
| 09/26/2025 | $408.16 | $410.09 (0.47%) | $411.41 | $405.84 | 2.32 M | $406.81 B |
| 09/25/2025 | $406.65 | $407.45 (0.2%) | $410.86 | $405.61 | 2.55 M | $404.19 B |
| 09/24/2025 | $406.79 | $409.77 (0.73%) | $410.65 | $405.01 | 3.22 M | $406.49 B |
| 09/23/2025 | $412.00 | $410.91 (-0.26%) | $413.73 | $407.46 | 2.60 M | $407.62 B |
| 09/22/2025 | $414.11 | $412.00 (-0.51%) | $414.88 | $411.13 | 2.66 M | $408.70 B |
| 09/19/2025 | $417.37 | $415.69 (-0.4%) | $418.58 | $415.10 | 6.72 M | $412.36 B |
| 09/18/2025 | $417.55 | $417.48 (-0.02%) | $421.39 | $415.86 | 3.68 M | $414.14 B |
| 09/17/2025 | $424.44 | $417.00 (-1.75%) | $426.75 | $415.81 | 4.77 M | $413.66 B |
| 09/16/2025 | $423.75 | $421.45 (-0.54%) | $424.53 | $420.09 | 3.73 M | $418.08 B |
| 09/15/2025 | $422.47 | $422.71 (0.06%) | $423.30 | $417.75 | 4.88 M | $419.33 B |
| 09/12/2025 | $420.27 | $422.69 (0.58%) | $423.51 | $418.88 | 5.00 M | $419.31 B |
| 09/11/2025 | $415.70 | $423.42 (1.86%) | $425.22 | $414.25 | 5.32 M | $420.03 B |
| 09/10/2025 | $415.52 | $413.23 (-0.55%) | $417.43 | $411.74 | 2.90 M | $409.92 B |
| 09/09/2025 | $418.12 | $415.34 (-0.66%) | $418.72 | $412.75 | 3.52 M | $412.02 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.
