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 |