Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Home Depot (NY:HD)

421.23 +4.23 (+1.01%)
Streaming Delayed Price Updated: 10:33 AM EDT, Sep 18, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 17, 2025 424.44 426.75 415.81 417.00 4,771,406 -4.45(-1.06%)
Sep 16, 2025 423.75 424.53 420.09 421.45 3,778,007 -1.26(-0.30%)
Sep 15, 2025 422.47 423.30 417.75 422.71 4,884,901 +0.02(+0.00%)
Sep 12, 2025 420.27 423.51 418.88 422.69 5,754,183 -0.73(-0.17%)
Sep 11, 2025 415.70 425.22 414.25 423.42 5,315,289 +10.19(+2.47%)
Sep 10, 2025 415.52 417.43 411.74 413.23 2,897,343 -2.11(-0.51%)
Sep 09, 2025 418.12 418.72 412.75 415.34 3,515,204 -4.60(-1.10%)
Sep 08, 2025 418.50 420.58 415.75 419.94 3,742,146 +0.99(+0.24%)
Sep 05, 2025 416.58 420.40 414.02 418.95 5,855,641 +7.26(+1.76%)
Sep 04, 2025 408.51 413.22 407.20 411.69 3,870,801 +3.98(+0.98%)
Sep 03, 2025 404.94 409.02 403.57 407.71 3,035,299 +1.40(+0.34%)
Sep 02, 2025 403.68 408.59 403.13 406.31 3,328,766 -0.46(-0.11%)
Aug 29, 2025 407.73 408.90 405.40 406.77 2,210,590 -0.68(-0.17%)
Aug 28, 2025 407.00 408.95 404.81 407.45 4,051,834 -0.79(-0.19%)
Aug 27, 2025 408.79 411.69 407.20 408.24 2,487,281 +0.70(+0.17%)
Aug 26, 2025 408.00 409.04 404.71 407.54 3,180,358 -1.36(-0.33%)
Aug 25, 2025 410.36 411.06 407.55 408.90 3,578,120 -3.89(-0.94%)
Aug 22, 2025 400.87 414.50 398.31 412.79 5,284,734 +15.09(+3.79%)
Aug 21, 2025 399.91 404.43 396.17 397.70 2,942,830 -4.04(-1.01%)
Aug 20, 2025 409.68 411.17 401.67 401.74 4,195,267 -5.46(-1.34%)
Aug 19, 2025 401.02 414.36 401.01 407.20 7,628,494 +12.50(+3.17%)
Aug 18, 2025 396.57 398.14 392.51 394.70 4,399,845 -4.68(-1.17%)
Aug 15, 2025 402.21 402.79 395.43 399.38 3,841,403 -0.94(-0.23%)
Aug 14, 2025 401.20 403.61 399.36 400.32 3,599,915 -6.86(-1.68%)
Aug 13, 2025 399.48 407.82 398.75 407.18 5,187,565 +11.18(+2.82%)
Aug 12, 2025 391.42 396.38 389.00 396.00 2,911,694 +8.47(+2.19%)
Aug 11, 2025 389.98 391.52 383.30 387.53 2,605,751 -0.32(-0.08%)
Aug 08, 2025 387.08 389.29 386.20 387.85 2,327,105 +1.68(+0.44%)
Aug 07, 2025 388.62 391.45 383.36 386.17 2,433,114 -0.63(-0.16%)
Aug 06, 2025 386.08 388.93 384.52 386.80 2,812,767 +1.39(+0.36%)
Aug 05, 2025 381.86 386.94 380.96 385.41 2,930,182 +4.59(+1.21%)
Aug 04, 2025 374.84 381.89 373.69 380.82 2,844,798 +7.16(+1.92%)
Aug 01, 2025 367.82 374.80 365.75 373.66 3,008,215 +6.15(+1.67%)
Jul 31, 2025 369.17 372.81 366.84 367.51 3,090,571 -4.57(-1.23%)
Jul 30, 2025 377.68 378.52 369.63 372.08 3,109,873 -5.26(-1.39%)
Jul 29, 2025 377.00 379.73 374.77 377.34 2,931,039 +0.11(+0.03%)
Jul 28, 2025 373.74 381.08 372.98 377.23 4,061,758 +1.89(+0.50%)
Jul 25, 2025 374.66 375.99 373.05 375.34 2,221,071 +2.25(+0.60%)
Jul 24, 2025 375.48 377.88 372.26 373.09 3,087,466 -3.26(-0.87%)
Jul 23, 2025 371.70 377.88 371.55 376.35 3,237,351 +5.34(+1.44%)
Jul 22, 2025 364.48 372.20 363.72 371.01 3,092,332 +6.97(+1.91%)
Jul 21, 2025 360.72 365.78 359.84 364.04 3,504,071 +4.64(+1.29%)
Jul 18, 2025 359.98 360.60 356.97 359.40 3,361,950 +0.36(+0.10%)
Jul 17, 2025 356.54 360.32 354.66 359.04 3,128,585 +1.64(+0.46%)
Jul 16, 2025 359.86 360.95 352.46 357.40 4,260,023 -1.24(-0.35%)
Jul 15, 2025 369.98 370.75 358.52 358.64 3,867,757 -11.47(-3.10%)
Jul 14, 2025 370.48 371.29 366.45 370.11 2,481,166 +0.04(+0.01%)
Jul 11, 2025 370.36 371.80 367.11 370.07 3,069,182 -3.23(-0.87%)
Jul 10, 2025 369.00 377.94 368.51 373.30 3,702,937 +2.26(+0.61%)
Jul 09, 2025 367.51 371.07 364.79 371.04 3,384,274 +3.54(+0.96%)
Jul 08, 2025 366.02 370.40 365.11 367.50 2,531,631 -0.14(-0.04%)
Jul 07, 2025 371.00 372.79 364.73 367.64 3,433,037 -4.04(-1.09%)
Jul 03, 2025 371.81 373.18 368.33 371.68 2,573,631 -0.17(-0.05%)
Jul 02, 2025 373.64 373.97 369.37 371.85 3,011,676 -1.31(-0.35%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.