5 DAY PERFORMANCE
+0.52%
1 MONTH PERFORMANCE
-8.07%
3 MONTH PERFORMANCE
-6.27%
6 MONTH PERFORMANCE
-10.86%
YEAR-TO-DATE PERFORMANCE
-6.27%
1 YEAR PERFORMANCE
-0.93%
The Home Depot, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/01/2025 | $364.14 | $365.54 (0.38%) | $365.90 | $361.92 | 617,305 | |
| 03/31/2025 | $353.50 | $366.49 (3.67%) | $368.74 | $352.65 | 4.43 M | $363.19 B |
| 03/28/2025 | $363.16 | $358.15 (-1.38%) | $363.20 | $356.17 | 2.98 M | $354.93 B |
| 03/27/2025 | $361.90 | $362.73 (0.23%) | $365.21 | $361.15 | 3.04 M | $359.47 B |
| 03/26/2025 | $360.39 | $362.13 (0.48%) | $364.73 | $360.12 | 3.14 M | $358.87 B |
| 03/25/2025 | $361.53 | $360.99 (-0.15%) | $363.65 | $358.54 | 2.80 M | $357.74 B |
| 03/24/2025 | $354.62 | $363.77 (2.58%) | $364.43 | $354.28 | 4.02 M | $360.50 B |
| 03/21/2025 | $352.09 | $351.15 (-0.27%) | $353.39 | $346.28 | 8.21 M | $347.99 B |
| 03/20/2025 | $354.69 | $355.52 (0.23%) | $361.77 | $352.20 | 3.39 M | $352.32 B |
| 03/19/2025 | $352.00 | $353.42 (0.4%) | $354.43 | $348.99 | 2.99 M | $350.24 B |
| 03/18/2025 | $353.53 | $349.57 (-1.12%) | $353.89 | $347.59 | 3.01 M | $346.42 B |
| 03/17/2025 | $351.76 | $354.13 (0.67%) | $355.55 | $350.96 | 3.68 M | $350.94 B |
| 03/14/2025 | $350.65 | $351.31 (0.19%) | $351.39 | $345.42 | 5.51 M | $348.15 B |
| 03/13/2025 | $361.91 | $347.25 (-4.05%) | $362.00 | $345.26 | 7.06 M | $344.12 B |
| 03/12/2025 | $371.97 | $364.73 (-1.95%) | $372.00 | $361.75 | 3.37 M | $361.45 B |
| 03/11/2025 | $374.22 | $368.16 (-1.62%) | $374.93 | $365.73 | 4.01 M | $364.85 B |
| 03/10/2025 | $377.44 | $374.65 (-0.74%) | $383.12 | $372.61 | 3.71 M | $371.28 B |
| 03/07/2025 | $379.50 | $376.80 (-0.71%) | $380.65 | $368.90 | 4.57 M | $373.41 B |
| 03/06/2025 | $383.50 | $381.73 (-0.46%) | $387.76 | $380.73 | 4.22 M | $378.29 B |
| 03/05/2025 | $379.00 | $386.35 (1.94%) | $387.12 | $378.01 | 2.78 M | $382.87 B |
| 03/04/2025 | $386.15 | $381.68 (-1.16%) | $387.96 | $378.90 | 4.38 M | $378.24 B |
| 03/03/2025 | $396.95 | $389.69 (-1.83%) | $397.07 | $386.47 | 3.40 M | $386.18 B |
| 02/28/2025 | $394.42 | $396.60 (0.55%) | $396.87 | $390.28 | 4.26 M | $393.03 B |
| 02/27/2025 | $389.91 | $390.27 (0.09%) | $395.47 | $388.33 | 2.83 M | $386.76 B |
| 02/26/2025 | $395.24 | $390.48 (-1.2%) | $398.87 | $388.56 | 3.87 M | $386.97 B |
| 02/25/2025 | $385.00 | $393.29 (2.15%) | $401.01 | $384.19 | 6.82 M | $389.75 B |
| 02/24/2025 | $386.09 | $382.42 (-0.95%) | $386.55 | $378.20 | 5.72 M | $378.98 B |
| 02/21/2025 | $396.40 | $385.30 (-2.8%) | $397.82 | $383.90 | 5.29 M | $381.83 B |
| 02/20/2025 | $393.00 | $394.64 (0.42%) | $394.76 | $391.10 | 2.70 M | $391.09 B |
| 02/19/2025 | $397.22 | $395.43 (-0.45%) | $398.64 | $392.94 | 3.78 M | $391.87 B |
| 02/18/2025 | $408.31 | $403.31 (-1.22%) | $408.87 | $400.22 | 3.99 M | $399.68 B |
| 02/14/2025 | $415.00 | $409.50 (-1.33%) | $418.00 | $408.56 | 3.00 M | $405.81 B |
| 02/13/2025 | $408.71 | $412.43 (0.91%) | $412.98 | $407.49 | 3.07 M | $408.72 B |
| 02/12/2025 | $408.58 | $407.14 (-0.35%) | $409.65 | $402.12 | 3.39 M | $403.48 B |
| 02/11/2025 | $414.00 | $416.36 (0.57%) | $416.57 | $412.74 | 1.44 M | $412.61 B |
| 02/10/2025 | $410.64 | $413.99 (0.82%) | $414.95 | $408.79 | 2.62 M | $410.26 B |
| 02/07/2025 | $413.20 | $407.37 (-1.41%) | $414.29 | $406.50 | 2.53 M | $403.70 B |
| 02/06/2025 | $414.91 | $414.16 (-0.18%) | $417.79 | $413.00 | 2.02 M | $410.43 B |
| 02/05/2025 | $415.15 | $413.82 (-0.32%) | $415.15 | $408.14 | 2.21 M | $410.10 B |
| 02/04/2025 | $409.51 | $411.49 (0.48%) | $412.58 | $406.09 | 2.15 M | $407.79 B |
| 02/03/2025 | $406.12 | $408.76 (0.65%) | $411.90 | $401.01 | 2.90 M | $405.08 B |
| 01/31/2025 | $413.17 | $411.98 (-0.29%) | $416.38 | $410.32 | 2.76 M | $408.27 B |
| 01/30/2025 | $416.41 | $414.50 (-0.46%) | $417.32 | $411.52 | 3.08 M | $410.77 B |
| 01/29/2025 | $420.22 | $413.42 (-1.62%) | $421.37 | $411.79 | 2.39 M | $409.70 B |
| 01/28/2025 | $423.24 | $418.83 (-1.04%) | $423.24 | $416.70 | 2.82 M | $415.06 B |
| 01/27/2025 | $414.90 | $424.87 (2.4%) | $426.19 | $414.00 | 3.70 M | $421.05 B |
| 01/24/2025 | $414.09 | $414.50 (0.1%) | $415.01 | $410.76 | 2.37 M | $410.77 B |
| 01/23/2025 | $411.57 | $414.39 (0.69%) | $414.69 | $408.75 | 3.84 M | $410.66 B |
| 01/22/2025 | $417.55 | $410.10 (-1.78%) | $417.55 | $409.33 | 3.58 M | $406.41 B |
| 01/21/2025 | $413.00 | $418.43 (1.31%) | $420.22 | $413.00 | 3.57 M | $414.66 B |
| 01/17/2025 | $413.49 | $409.38 (-0.99%) | $414.45 | $408.53 | 3.23 M | $405.70 B |
| 01/16/2025 | $406.27 | $409.33 (0.75%) | $410.11 | $403.92 | 2.31 M | $405.65 B |
| 01/15/2025 | $406.65 | $406.09 (-0.14%) | $408.00 | $401.76 | 4.58 M | $402.44 B |
| 01/14/2025 | $390.59 | $392.78 (0.56%) | $394.20 | $389.63 | 3.41 M | $389.24 B |
| 01/13/2025 | $389.99 | $389.18 (-0.21%) | $395.86 | $387.70 | 3.51 M | $385.68 B |
| 01/10/2025 | $388.91 | $389.89 (0.25%) | $392.91 | $384.62 | 5.32 M | $386.38 B |
| 01/08/2025 | $383.00 | $387.20 (1.1%) | $387.69 | $380.10 | 2.85 M | $383.72 B |
| 01/07/2025 | $390.90 | $384.23 (-1.71%) | $391.90 | $383.10 | 2.27 M | $380.77 B |
| 01/06/2025 | $390.50 | $389.37 (-0.29%) | $393.99 | $388.03 | 3.27 M | $385.87 B |
| 01/03/2025 | $389.82 | $389.18 (-0.16%) | $391.01 | $385.81 | 2.23 M | $385.68 B |
| 01/02/2025 | $392.13 | $388.46 (-0.94%) | $392.67 | $386.38 | 2.42 M | $384.96 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.
