-
5 DAY PERFORMANCE
+0.92% -
1 MONTH PERFORMANCE
+9.98% -
3 MONTH PERFORMANCE
+14.46% -
6 MONTH PERFORMANCE
+20.10% -
YEAR-TO-DATE PERFORMANCE
+18.83% -
1 YEAR PERFORMANCE
+40.54%
The Home Depot, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/20/2024 | $388.33 | $389.86 (0.39%) | $391.83 | $387.00 | 6.58 M | $385.96 B |
| 09/19/2024 | $390.84 | $390.34 (-0.13%) | $391.87 | $387.01 | 3.75 M | $386.44 B |
| 09/18/2024 | $384.09 | $384.01 (-0.02%) | $392.67 | $381.07 | 3.55 M | $380.17 B |
| 09/17/2024 | $383.43 | $383.24 (-0.05%) | $387.94 | $381.68 | 2.95 M | $379.41 B |
| 09/16/2024 | $382.00 | $382.01 (0%) | $384.00 | $379.53 | 2.88 M | $378.19 B |
| 09/13/2024 | $375.56 | $379.99 (1.18%) | $382.00 | $375.51 | 2.51 M | $376.19 B |
| 09/12/2024 | $371.94 | $374.43 (0.67%) | $374.99 | $370.56 | 2.37 M | $370.69 B |
| 09/11/2024 | $369.55 | $370.49 (0.25%) | $371.21 | $362.14 | 2.94 M | $366.79 B |
| 09/10/2024 | $365.70 | $370.87 (1.41%) | $371.56 | $362.48 | 2.79 M | $367.16 B |
| 09/09/2024 | $362.76 | $365.52 (0.76%) | $366.16 | $360.03 | 2.75 M | $361.86 B |
| 09/06/2024 | $362.92 | $360.05 (-0.79%) | $365.44 | $359.42 | 2.23 M | $356.45 B |
| 09/05/2024 | $364.90 | $361.85 (-0.84%) | $365.15 | $357.58 | 2.79 M | $358.23 B |
| 09/04/2024 | $364.17 | $364.67 (0.14%) | $365.93 | $360.01 | 3.22 M | $361.02 B |
| 09/03/2024 | $367.90 | $364.74 (-0.86%) | $369.38 | $362.90 | 3.60 M | $361.09 B |
| 08/30/2024 | $369.24 | $368.50 (-0.2%) | $370.41 | $364.88 | 3.22 M | $364.82 B |
| 08/29/2024 | $372.61 | $367.06 (-1.49%) | $373.32 | $366.93 | 2.70 M | $363.39 B |
| 08/28/2024 | $373.00 | $372.69 (-0.08%) | $375.41 | $370.20 | 2.22 M | $368.96 B |
| 08/27/2024 | $373.49 | $373.18 (-0.08%) | $374.28 | $371.00 | 1.78 M | $369.45 B |
| 08/26/2024 | $377.08 | $374.11 (-0.79%) | $378.58 | $373.37 | 2.45 M | $370.37 B |
| 08/23/2024 | $366.66 | $375.59 (2.44%) | $376.32 | $365.19 | 3.43 M | $371.83 B |
| 08/22/2024 | $371.50 | $365.36 (-1.65%) | $372.46 | $364.61 | 4.10 M | $361.71 B |
| 08/21/2024 | $369.45 | $370.46 (0.27%) | $372.87 | $368.52 | 4.59 M | $366.76 B |
| 08/20/2024 | $360.65 | $367.27 (1.84%) | $367.64 | $360.50 | 3.46 M | $363.60 B |
| 08/19/2024 | $362.50 | $363.07 (0.16%) | $364.69 | $362.10 | 3.63 M | $359.44 B |
| 08/16/2024 | $359.97 | $362.06 (0.58%) | $363.70 | $359.97 | 3.31 M | $358.44 B |
| 08/15/2024 | $362.46 | $360.07 (-0.66%) | $365.41 | $358.14 | 3.58 M | $356.47 B |
| 08/14/2024 | $349.55 | $355.66 (1.75%) | $359.69 | $349.40 | 4.81 M | $352.10 B |
| 08/13/2024 | $341.87 | $350.07 (2.4%) | $353.39 | $339.37 | 6.39 M | $346.57 B |
| 08/12/2024 | $350.77 | $345.81 (-1.41%) | $351.50 | $342.13 | 3.83 M | $342.35 B |
| 08/09/2024 | $347.89 | $348.64 (0.22%) | $351.53 | $345.40 | 2.31 M | $345.15 B |
| 08/08/2024 | $342.24 | $348.34 (1.78%) | $348.74 | $341.34 | 3.59 M | $344.51 B |
| 08/07/2024 | $355.18 | $342.40 (-3.6%) | $356.27 | $342.28 | 3.43 M | $338.63 B |
| 08/06/2024 | $348.75 | $353.91 (1.48%) | $358.66 | $347.28 | 2.83 M | $350.02 B |
| 08/05/2024 | $350.88 | $350.01 (-0.25%) | $353.94 | $345.24 | 3.83 M | $346.16 B |
| 08/02/2024 | $354.93 | $355.43 (0.14%) | $355.57 | $346.74 | 3.76 M | $351.52 B |
| 08/01/2024 | $369.99 | $358.58 (-3.08%) | $371.48 | $353.75 | 3.76 M | $354.64 B |
| 07/31/2024 | $365.00 | $368.16 (0.87%) | $372.49 | $363.04 | 3.53 M | $364.11 B |
| 07/30/2024 | $362.82 | $363.69 (0.24%) | $364.69 | $359.26 | 2.79 M | $359.69 B |
| 07/29/2024 | $359.21 | $361.67 (0.68%) | $362.89 | $358.95 | 2.14 M | $357.69 B |
| 07/26/2024 | $355.01 | $359.51 (1.27%) | $361.67 | $355.01 | 2.44 M | $355.56 B |
| 07/25/2024 | $350.20 | $353.29 (0.88%) | $358.83 | $349.33 | 3.30 M | $349.40 B |
| 07/24/2024 | $358.93 | $350.31 (-2.4%) | $361.45 | $350.00 | 3.51 M | $346.46 B |
| 07/23/2024 | $365.43 | $359.62 (-1.59%) | $365.43 | $359.38 | 2.54 M | $355.66 B |
| 07/22/2024 | $364.50 | $363.25 (-0.34%) | $367.28 | $361.08 | 4.05 M | $359.25 B |
| 07/19/2024 | $366.43 | $363.36 (-0.84%) | $367.60 | $361.95 | 2.47 M | $359.36 B |
| 07/18/2024 | $369.90 | $366.08 (-1.03%) | $375.74 | $365.78 | 2.40 M | $362.05 B |
| 07/17/2024 | $366.64 | $371.89 (1.43%) | $375.19 | $365.42 | 3.99 M | $367.80 B |
| 07/16/2024 | $360.06 | $369.12 (2.52%) | $369.42 | $359.50 | 3.21 M | $365.06 B |
| 07/15/2024 | $359.14 | $358.46 (-0.19%) | $361.18 | $355.03 | 2.88 M | $354.52 B |
| 07/12/2024 | $355.00 | $359.77 (1.34%) | $363.95 | $354.09 | 4.02 M | $355.81 B |