Home Depot Inc. (HD)
NYSE: HD
· Real-Time Price · USD
420.08
1.13 (0.27%)
At close: Sep 08, 2025, 3:59 PM
419.92
-0.04%
Pre-market: Sep 09, 2025, 08:09 AM EDT
HD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 418.50 | 420.58 | 415.75 | 419.94 | 419.94 | 0.24% | 3,720,411 |
| Sep 5, 2025 | 416.59 | 420.40 | 414.02 | 418.95 | 418.95 | 1.76% | 5,855,606 |
| Sep 4, 2025 | 408.51 | 413.22 | 407.20 | 411.69 | 411.69 | 0.98% | 3,873,100 |
| Sep 3, 2025 | 404.94 | 409.02 | 403.57 | 407.71 | 405.41 | 0.34% | 3,025,360 |
| Sep 2, 2025 | 403.68 | 408.59 | 402.75 | 406.31 | 404.02 | -0.11% | 3,328,995 |
| Aug 29, 2025 | 407.73 | 408.90 | 405.40 | 406.77 | 404.48 | -0.17% | 2,210,589 |
| Aug 28, 2025 | 407.00 | 408.95 | 404.81 | 407.45 | 405.15 | -0.19% | 4,051,838 |
| Aug 27, 2025 | 408.79 | 411.69 | 407.20 | 408.24 | 405.94 | 0.17% | 2,487,808 |
| Aug 26, 2025 | 408.00 | 409.04 | 404.71 | 407.54 | 405.24 | -0.33% | 3,180,900 |
| Aug 25, 2025 | 410.36 | 411.07 | 407.55 | 408.90 | 406.59 | -0.94% | 3,579,500 |
| Aug 22, 2025 | 400.87 | 414.50 | 398.31 | 412.79 | 410.46 | 3.79% | 5,284,700 |
| Aug 21, 2025 | 399.91 | 404.43 | 396.17 | 397.70 | 395.46 | -1.01% | 2,942,885 |
| Aug 20, 2025 | 409.68 | 411.17 | 401.67 | 401.74 | 399.47 | -1.34% | 4,195,307 |
| Aug 19, 2025 | 401.02 | 414.36 | 401.02 | 407.20 | 404.90 | 3.17% | 7,629,320 |
| Aug 18, 2025 | 396.57 | 398.14 | 392.51 | 394.70 | 392.47 | -1.17% | 4,407,109 |
| Aug 15, 2025 | 402.21 | 402.79 | 395.43 | 399.38 | 397.13 | -0.23% | 3,841,400 |
| Aug 14, 2025 | 401.20 | 403.61 | 399.36 | 400.32 | 398.06 | -1.68% | 3,600,209 |
| Aug 13, 2025 | 399.49 | 407.82 | 398.75 | 407.18 | 404.88 | 2.82% | 5,187,545 |
| Aug 12, 2025 | 391.42 | 396.38 | 389.00 | 396.00 | 393.77 | 2.19% | 2,911,782 |
| Aug 11, 2025 | 389.98 | 391.52 | 383.30 | 387.53 | 385.34 | -0.08% | 2,605,831 |