The Home Depot, Inc. (HD)
NYSE: HD · Real-Time Price · USD
368.74
+5.24 (1.44%)
At close: Jun 27, 2025, 4:00 PM
367.50
-1.24 (-0.34%)
After-hours: Jun 27, 2025, 7:58 PM EDT
The Home Depot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 363.61 | 370.15 | 363.00 | 368.74 | 368.74 | 1.44% | 5,265,887 |
| Jun 26, 2025 | 363.22 | 365.23 | 360.60 | 363.50 | 363.50 | 0.45% | 3,187,863 |
| Jun 25, 2025 | 359.12 | 363.60 | 358.34 | 361.86 | 361.86 | 0.40% | 4,159,595 |
| Jun 24, 2025 | 356.67 | 361.71 | 355.78 | 360.42 | 360.42 | 0.97% | 4,089,980 |
| Jun 23, 2025 | 349.97 | 357.07 | 348.52 | 356.96 | 356.96 | 2.10% | 3,862,430 |
| Jun 20, 2025 | 347.49 | 351.21 | 346.82 | 349.62 | 349.62 | 0.75% | 8,056,469 |
| Jun 18, 2025 | 350.08 | 350.90 | 345.80 | 347.03 | 347.03 | -0.50% | 4,454,226 |
| Jun 17, 2025 | 351.94 | 354.29 | 347.41 | 348.78 | 348.78 | -1.35% | 4,230,115 |
| Jun 16, 2025 | 355.88 | 357.11 | 351.90 | 353.56 | 353.56 | -0.31% | 3,688,615 |
| Jun 13, 2025 | 360.00 | 362.79 | 352.80 | 354.66 | 354.66 | -2.34% | 3,364,429 |
| Jun 12, 2025 | 360.81 | 365.07 | 358.51 | 363.16 | 363.16 | 0.75% | 2,921,924 |
| Jun 11, 2025 | 369.14 | 369.14 | 359.31 | 360.46 | 360.46 | -2.02% | 3,793,526 |
| Jun 10, 2025 | 365.94 | 368.55 | 362.55 | 367.91 | 367.91 | 0.74% | 3,014,922 |
| Jun 9, 2025 | 367.32 | 367.35 | 364.36 | 365.20 | 365.20 | -0.58% | 2,619,747 |
| Jun 6, 2025 | 371.51 | 372.65 | 365.97 | 367.33 | 367.33 | -0.53% | 2,349,978 |
| Jun 5, 2025 | 370.99 | 371.56 | 367.51 | 369.28 | 369.28 | -0.84% | 2,324,772 |
| Jun 4, 2025 | 373.08 | 375.37 | 371.66 | 372.40 | 370.10 | -0.18% | 2,429,139 |
| Jun 3, 2025 | 367.96 | 373.54 | 367.00 | 373.08 | 370.77 | 1.39% | 3,359,541 |
| Jun 2, 2025 | 365.15 | 368.04 | 361.84 | 367.96 | 365.68 | -0.09% | 2,507,113 |
| May 30, 2025 | 367.05 | 369.64 | 365.12 | 368.29 | 366.01 | - | 4,110,587 |
| May 29, 2025 | 370.00 | 370.35 | 364.06 | 368.29 | 366.01 | 0.06% | 3,035,069 |
| May 28, 2025 | 368.82 | 371.15 | 367.43 | 368.06 | 365.78 | -0.63% | 2,986,141 |
| May 27, 2025 | 365.89 | 370.55 | 365.16 | 370.40 | 368.11 | 2.12% | 3,998,471 |
| May 23, 2025 | 362.38 | 364.72 | 361.15 | 362.71 | 360.47 | -0.93% | 3,115,209 |
| May 22, 2025 | 368.00 | 369.23 | 364.57 | 366.13 | 363.86 | -1.27% | 2,957,341 |
| May 21, 2025 | 377.98 | 378.33 | 368.60 | 370.84 | 368.55 | -1.65% | 3,966,046 |
| May 20, 2025 | 386.37 | 389.75 | 374.05 | 377.05 | 374.72 | -0.61% | 6,287,395 |
| May 19, 2025 | 374.19 | 381.16 | 374.16 | 379.38 | 377.03 | -0.37% | 4,428,247 |
| May 16, 2025 | 380.23 | 381.17 | 378.15 | 380.78 | 378.42 | 0.57% | 3,129,062 |
| May 15, 2025 | 372.10 | 379.33 | 371.52 | 378.63 | 376.29 | 1.56% | 2,830,697 |
| May 14, 2025 | 371.90 | 375.79 | 370.83 | 372.81 | 370.50 | -0.21% | 2,587,687 |
| May 13, 2025 | 381.00 | 381.00 | 372.95 | 373.60 | 371.29 | -0.79% | 2,726,798 |
| May 12, 2025 | 375.00 | 378.72 | 373.48 | 376.59 | 374.26 | 3.83% | 3,831,670 |
| May 9, 2025 | 362.13 | 365.57 | 361.50 | 362.71 | 360.47 | -0.59% | 1,970,880 |
| May 8, 2025 | 364.01 | 369.31 | 362.26 | 364.86 | 362.60 | 0.58% | 3,035,784 |
| May 7, 2025 | 360.48 | 363.78 | 359.76 | 362.75 | 360.51 | 0.94% | 2,657,494 |
| May 6, 2025 | 358.68 | 362.27 | 357.13 | 359.38 | 357.16 | -0.65% | 2,299,714 |
| May 5, 2025 | 362.13 | 364.26 | 359.73 | 361.73 | 359.49 | -0.77% | 2,563,500 |
| May 2, 2025 | 362.08 | 366.23 | 361.16 | 364.52 | 362.26 | 1.74% | 2,283,261 |
| May 1, 2025 | 360.31 | 362.88 | 357.72 | 358.30 | 356.08 | -0.61% | 3,210,084 |
| Apr 30, 2025 | 356.50 | 361.27 | 352.38 | 360.49 | 358.26 | 0.42% | 3,741,474 |
| Apr 29, 2025 | 355.89 | 360.58 | 354.73 | 359.00 | 356.78 | 0.58% | 2,837,019 |
| Apr 28, 2025 | 357.99 | 360.10 | 354.51 | 356.92 | 354.71 | -0.18% | 2,412,991 |
| Apr 25, 2025 | 357.70 | 359.00 | 354.74 | 357.58 | 355.37 | -0.57% | 2,811,278 |
| Apr 24, 2025 | 356.50 | 360.40 | 354.61 | 359.64 | 357.41 | 0.90% | 2,749,485 |
| Apr 23, 2025 | 361.92 | 364.84 | 354.85 | 356.42 | 354.21 | 0.56% | 3,283,290 |
| Apr 22, 2025 | 351.16 | 356.22 | 350.42 | 354.43 | 352.24 | 2.17% | 2,802,374 |
| Apr 21, 2025 | 354.29 | 354.36 | 341.80 | 346.90 | 344.75 | -2.30% | 4,015,242 |
| Apr 17, 2025 | 348.55 | 357.50 | 348.37 | 355.06 | 352.86 | 2.62% | 3,232,397 |
| Apr 16, 2025 | 351.84 | 353.80 | 344.32 | 345.99 | 343.85 | -2.29% | 2,637,577 |