The Home Depot, Inc. (HD) Charts

NYSE Currency in USD Disclaimer

$392.59

north_east $7.57 (1.97%)
Day's range
$383.05
Day's range
$393.29

5 DAY PERFORMANCE

-3.89%

1 MONTH PERFORMANCE

-6.53%

3 MONTH PERFORMANCE

+0.70%

6 MONTH PERFORMANCE

+10.34%

YEAR-TO-DATE PERFORMANCE

+13.29%

1 YEAR PERFORMANCE

+12.62%

The Home Depot, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
12/20/2024 $383.37 $392.60   (2.41%) $393.29 $383.05 8.04 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
12/12/2024 $421.43 $414.42   (-1.66%) $422.75 $413.18 3.67 M $410.69 B
12/11/2024 $425.23 $421.38   (-0.91%) $428.00 $421.26 4.21 M $417.59 B
12/10/2024 $426.90 $422.59   (-1.01%) $427.31 $421.41 3.35 M $418.79 B
12/09/2024 $432.35 $429.18   (-0.73%) $436.36 $428.03 3.43 M $425.32 B
12/06/2024 $428.70 $431.37   (0.62%) $435.75 $427.01 3.16 M $427.49 B
12/05/2024 $426.60 $426.54   (-0.01%) $429.76 $425.88 2.52 M $422.70 B
12/04/2024 $426.41 $427.92   (0.35%) $428.83 $425.50 1.97 M $424.07 B
12/03/2024 $429.73 $429.35   (-0.09%) $430.68 $423.32 2.71 M $425.49 B
12/02/2024 $429.00 $426.96   (-0.48%) $430.40 $423.16 2.62 M $423.12 B
11/29/2024 $428.56 $429.13   (0.13%) $431.00 $427.54 2.03 M $425.27 B
11/27/2024 $428.60 $427.19   (-0.33%) $430.10 $425.96 2.29 M $423.35 B
11/26/2024 $428.60 $429.52   (0.21%) $439.37 $424.70 2.76 M $425.65 B
11/25/2024 $425.00 $428.67   (0.86%) $430.25 $424.46 4.54 M $424.81 B
11/22/2024 $412.09 $420.00   (1.92%) $420.14 $410.95 4.93 M $416.22 B
11/21/2024 $401.33 $410.45   (2.27%) $411.39 $400.38 3.72 M $406.76 B
11/20/2024 $406.00 $400.00   (-1.48%) $406.70 $399.92 4.73 M $396.40 B
11/19/2024 $408.38 $406.80   (-0.39%) $409.16 $399.36 3.24 M $403.14 B
11/18/2024 $405.50 $410.44   (1.22%) $412.54 $403.95 3.39 M $406.75 B
11/15/2024 $402.90 $408.18   (1.31%) $408.91 $402.90 3.24 M $404.10 B
11/14/2024 $408.00 $405.72   (-0.56%) $411.50 $404.39 3.35 M $401.66 B
11/13/2024 $409.13 $410.19   (0.26%) $412.74 $406.72 3.08 M $406.09 B
11/12/2024 $414.25 $403.08   (-2.7%) $416.02 $402.19 5.65 M $399.05 B
11/11/2024 $407.77 $408.29   (0.13%) $411.60 $405.83 4.07 M $404.21 B
11/08/2024 $404.00 $405.90   (0.47%) $406.40 $402.30 3.45 M $401.84 B
11/07/2024 $391.00 $399.44   (2.16%) $399.76 $390.80 4.32 M $395.45 B
11/06/2024 $394.04 $388.37   (-1.44%) $394.04 $381.72 7.13 M $384.49 B
11/05/2024 $394.97 $400.09   (1.3%) $400.23 $393.86 2.50 M $396.09 B
11/04/2024 $391.95 $395.57   (0.92%) $400.48 $391.07 2.69 M $391.61 B
11/01/2024 $394.80 $392.59   (-0.56%) $398.71 $392.01 3.28 M $388.66 B
10/31/2024 $390.50 $393.75   (0.83%) $395.67 $390.50 2.52 M $389.81 B
10/30/2024 $395.00 $392.52   (-0.63%) $397.69 $391.94 2.80 M $388.59 B
10/29/2024 $393.94 $395.07   (0.29%) $399.11 $389.05 3.82 M $391.12 B
10/28/2024 $403.45 $402.89   (-0.14%) $405.84 $401.95 2.59 M $398.86 B
10/25/2024 $403.52 $398.91   (-1.14%) $403.52 $397.83 1.94 M $394.92 B
10/24/2024 $402.29 $402.68   (0.1%) $404.20 $398.09 2.55 M $398.65 B
10/23/2024 $400.56 $399.64   (-0.23%) $404.28 $396.69 3.16 M $395.64 B
10/22/2024 $398.50 $401.85   (0.84%) $402.95 $396.21 4.49 M $397.83 B
10/21/2024 $416.07 $406.40   (-2.32%) $416.56 $404.37 3.70 M $402.34 B
10/18/2024 $416.65 $415.00   (-0.4%) $416.66 $413.24 2.44 M $410.85 B
10/17/2024 $418.61 $415.60   (-0.72%) $419.00 $414.56 2.01 M $411.44 B
10/16/2024 $413.87 $418.61   (1.15%) $418.74 $413.87 2.43 M $414.42 B
10/15/2024 $417.95 $415.58   (-0.57%) $421.56 $415.02 3.69 M $411.42 B
10/14/2024 $411.48 $415.42   (0.96%) $416.42 $411.30 2.09 M $411.27 B
10/11/2024 $410.56 $411.90   (0.33%) $413.14 $408.84 2.72 M $407.78 B
10/10/2024 $409.72 $409.96   (0.06%) $414.48 $407.63 3.04 M $405.86 B
10/09/2024 $420.00 $416.07   (-0.94%) $420.03 $410.75 3.63 M $411.91 B
10/08/2024 $409.80 $414.18   (1.07%) $415.29 $408.44 3.69 M $410.04 B
10/07/2024 $404.89 $408.06   (0.78%) $409.81 $401.24 3.27 M $403.98 B
10/04/2024 $410.07 $408.36   (-0.42%) $411.82 $399.45 3.99 M $404.28 B
10/03/2024 $409.00 $411.58   (0.63%) $412.97 $406.80 3.32 M $407.46 B
10/02/2024 $407.70 $411.26   (0.87%) $411.46 $404.96 3.43 M $407.15 B
10/01/2024 $404.02 $409.05   (1.24%) $410.56 $401.41 3.48 M $404.96 B
09/30/2024 $400.20 $405.20   (1.25%) $405.31 $399.02 3.44 M $401.15 B
09/27/2024 $399.65 $399.53   (-0.03%) $403.54 $398.31 2.45 M $395.53 B
09/26/2024 $399.50 $396.70   (-0.7%) $400.00 $395.49 2.85 M $392.73 B
09/25/2024 $400.66 $396.93   (-0.93%) $400.66 $395.62 2.79 M $392.96 B
09/24/2024 $394.70 $400.66   (1.51%) $401.11 $393.63 4.06 M $396.65 B
09/23/2024 $390.83 $391.96   (0.29%) $392.65 $387.26 2.50 M $388.04 B