Home Depot Inc. (HD)
388.82
-7.78 (-1.96%)
At close: Mar 03, 2025, 3:59 PM
389.70
0.23%
After-hours: Mar 03, 2025, 07:29 PM EST
HD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 396.95 | 397.07 | 386.47 | 389.69 | -6.91 | -1.74% | 3,199,073 |
| Feb 28, 2025 | 394.42 | 396.87 | 390.28 | 396.60 | 6.33 | 1.62% | 4,263,916 |
| Feb 27, 2025 | 389.91 | 395.47 | 388.33 | 390.27 | -0.21 | -0.05% | 2,825,142 |
| Feb 26, 2025 | 395.24 | 398.87 | 388.56 | 390.48 | -2.81 | -0.71% | 3,871,549 |
| Feb 25, 2025 | 385.00 | 401.01 | 384.19 | 393.29 | 10.87 | 2.84% | 6,823,900 |
| Feb 24, 2025 | 386.09 | 386.55 | 378.20 | 382.42 | -2.88 | -0.75% | 5,722,039 |
| Feb 21, 2025 | 396.40 | 397.82 | 383.90 | 385.30 | -9.34 | -2.37% | 5,287,000 |
| Feb 20, 2025 | 393.00 | 394.76 | 391.10 | 394.64 | -0.79 | -0.20% | 2,703,526 |
| Feb 19, 2025 | 397.22 | 398.64 | 392.94 | 395.43 | -7.88 | -1.95% | 3,780,014 |
| Feb 18, 2025 | 408.31 | 408.87 | 400.22 | 403.31 | -6.19 | -1.51% | 3,994,025 |
| Feb 14, 2025 | 415.00 | 418.00 | 408.56 | 409.50 | -2.93 | -0.71% | 3,004,400 |
| Feb 13, 2025 | 408.71 | 412.98 | 407.49 | 412.43 | 5.29 | 1.30% | 3,067,900 |
| Feb 12, 2025 | 408.58 | 409.65 | 402.12 | 407.14 | -9.22 | -2.21% | 3,387,401 |
| Feb 11, 2025 | 414.00 | 416.57 | 412.74 | 416.36 | 2.37 | 0.57% | 1,442,188 |
| Feb 10, 2025 | 410.64 | 414.95 | 408.79 | 413.99 | 6.62 | 1.63% | 2,617,600 |
| Feb 7, 2025 | 413.20 | 414.29 | 406.50 | 407.37 | -6.79 | -1.64% | 2,530,505 |
| Feb 6, 2025 | 414.91 | 417.79 | 413.00 | 414.16 | 0.34 | 0.08% | 2,023,700 |
| Feb 5, 2025 | 415.15 | 415.15 | 408.14 | 413.82 | 2.33 | 0.57% | 2,212,115 |
| Feb 4, 2025 | 409.51 | 412.58 | 406.09 | 411.49 | 2.73 | 0.67% | 2,150,800 |
| Feb 3, 2025 | 406.12 | 411.90 | 401.01 | 408.76 | -3.22 | -0.78% | 2,896,444 |
| Jan 31, 2025 | 413.17 | 416.38 | 410.32 | 411.98 | -2.52 | -0.61% | 2,761,800 |
| Jan 30, 2025 | 416.41 | 417.32 | 411.52 | 414.50 | 1.08 | 0.26% | 3,081,304 |
| Jan 29, 2025 | 420.22 | 421.37 | 411.79 | 413.42 | -5.41 | -1.29% | 2,385,201 |
| Jan 28, 2025 | 423.24 | 423.24 | 416.70 | 418.83 | -6.04 | -1.42% | 2,818,648 |
| Jan 27, 2025 | 414.90 | 426.19 | 414.00 | 424.87 | 10.37 | 2.50% | 3,699,202 |
| Jan 24, 2025 | 414.09 | 415.01 | 410.76 | 414.50 | 0.11 | 0.03% | 2,370,116 |
| Jan 23, 2025 | 411.57 | 414.69 | 408.75 | 414.39 | 4.29 | 1.05% | 3,840,300 |
| Jan 22, 2025 | 417.55 | 417.55 | 409.33 | 410.10 | -8.33 | -1.99% | 3,581,400 |
| Jan 21, 2025 | 413.00 | 420.22 | 413.00 | 418.43 | 9.05 | 2.21% | 3,568,100 |
| Jan 17, 2025 | 413.49 | 414.45 | 408.53 | 409.38 | 0.05 | 0.01% | 3,229,000 |
| Jan 16, 2025 | 406.27 | 410.11 | 403.92 | 409.33 | 3.24 | 0.80% | 2,305,938 |
| Jan 15, 2025 | 406.65 | 408.00 | 401.76 | 406.09 | 13.31 | 3.39% | 4,584,800 |
| Jan 14, 2025 | 390.59 | 394.20 | 389.63 | 392.78 | 3.60 | 0.93% | 3,405,200 |
| Jan 13, 2025 | 389.99 | 395.86 | 387.70 | 389.18 | -0.71 | -0.18% | 3,512,936 |
| Jan 10, 2025 | 388.91 | 392.91 | 384.62 | 389.89 | 2.69 | 0.69% | 5,323,431 |
| Jan 8, 2025 | 383.00 | 387.69 | 380.10 | 387.20 | 2.97 | 0.77% | 2,848,500 |
| Jan 7, 2025 | 390.90 | 391.90 | 383.10 | 384.23 | -5.14 | -1.32% | 2,274,312 |
| Jan 6, 2025 | 390.50 | 393.99 | 388.03 | 389.37 | 0.19 | 0.05% | 3,274,669 |
| Jan 3, 2025 | 389.82 | 391.01 | 385.81 | 389.18 | 0.72 | 0.19% | 2,232,389 |
| Jan 2, 2025 | 392.13 | 392.67 | 386.38 | 388.46 | -0.53 | -0.14% | 2,418,343 |
| Dec 31, 2024 | 390.01 | 391.46 | 387.30 | 388.99 | -0.44 | -0.11% | 2,179,700 |
| Dec 30, 2024 | 390.53 | 391.21 | 385.68 | 389.43 | -3.43 | -0.87% | 2,444,858 |
| Dec 27, 2024 | 392.14 | 395.47 | 391.37 | 392.86 | -2.28 | -0.58% | 1,942,700 |
| Dec 26, 2024 | 392.52 | 395.78 | 391.62 | 395.14 | -1.00 | -0.25% | 1,321,218 |
| Dec 24, 2024 | 392.13 | 396.14 | 390.50 | 396.14 | 3.69 | 0.94% | 1,392,629 |
| Dec 23, 2024 | 391.10 | 393.24 | 387.03 | 392.45 | -0.15 | -0.04% | 2,434,007 |
| Dec 20, 2024 | 383.37 | 393.29 | 383.05 | 392.60 | 7.58 | 1.97% | 8,046,400 |
| Dec 19, 2024 | 394.74 | 395.14 | 384.89 | 385.02 | -8.80 | -2.23% | 4,576,147 |
| Dec 18, 2024 | 407.00 | 410.71 | 393.38 | 393.82 | -14.65 | -3.59% | 4,225,524 |
| Dec 17, 2024 | 410.00 | 410.40 | 406.23 | 408.47 | -2.24 | -0.55% | 3,726,820 |