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

Home Depot (NY:HD)

404.51 -0.68 (-0.17%)
Streaming Delayed Price Updated: 9:34 AM EDT, Oct 1, 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 30, 2025 406.63 407.00 403.48 405.19 3,211,695 -1.61(-0.40%)
Sep 29, 2025 410.05 410.94 403.85 406.80 3,008,679 -3.29(-0.80%)
Sep 26, 2025 408.16 411.41 405.84 410.09 2,328,404 +2.64(+0.65%)
Sep 25, 2025 406.65 410.86 405.61 407.45 2,552,217 -2.32(-0.57%)
Sep 24, 2025 406.79 410.65 405.01 409.77 3,220,741 -1.14(-0.28%)
Sep 23, 2025 412.00 413.73 407.46 410.91 2,597,113 -1.09(-0.26%)
Sep 22, 2025 414.11 414.88 411.13 412.00 2,656,399 -3.69(-0.89%)
Sep 19, 2025 417.37 418.58 415.10 415.69 6,718,419 -1.79(-0.43%)
Sep 18, 2025 417.55 421.39 415.86 417.48 3,676,836 +0.48(+0.12%)
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 3,870,898 +6.28(+1.55%)
Sep 03, 2025 402.66 406.71 401.29 405.41 3,052,519 +1.39(+0.34%)
Sep 02, 2025 401.40 406.29 400.48 404.02 3,347,651 -0.46(-0.11%)
Aug 29, 2025 405.43 406.59 403.11 404.48 2,223,131 -0.68(-0.17%)
Aug 28, 2025 404.70 406.64 402.53 405.15 4,074,823 -0.79(-0.19%)
Aug 27, 2025 406.48 409.37 404.90 405.94 2,501,392 +0.70(+0.17%)
Aug 26, 2025 405.70 406.73 402.42 405.24 3,198,401 -1.35(-0.33%)
Aug 25, 2025 408.05 408.75 405.25 406.59 3,598,419 -3.87(-0.94%)
Aug 22, 2025 398.61 412.16 396.06 410.46 5,314,716 +15.00(+3.79%)
Aug 21, 2025 397.65 402.15 393.94 395.46 2,959,525 -4.02(-1.01%)
Aug 20, 2025 407.37 408.85 399.40 399.47 4,219,068 -5.43(-1.34%)
Aug 19, 2025 398.76 412.02 398.75 404.90 7,671,772 +12.43(+3.17%)
Aug 18, 2025 394.33 395.89 390.30 392.47 4,424,806 -4.65(-1.17%)
Aug 15, 2025 399.94 400.51 393.19 397.13 3,863,196 -0.94(-0.23%)
Aug 14, 2025 398.94 401.33 397.11 398.06 3,620,338 -6.82(-1.68%)
Aug 13, 2025 397.23 405.52 396.50 404.88 5,216,995 +11.12(+2.82%)
Aug 12, 2025 389.21 394.14 386.81 393.77 2,928,212 +8.42(+2.19%)
Aug 11, 2025 387.78 389.31 381.13 385.34 2,620,534 -0.32(-0.08%)
Aug 08, 2025 384.90 387.09 384.02 385.66 2,340,307 +1.67(+0.43%)
Aug 07, 2025 386.43 389.24 381.19 383.99 2,446,917 -0.63(-0.16%)
Aug 06, 2025 383.90 386.74 382.35 384.62 2,828,724 +1.38(+0.36%)
Aug 05, 2025 379.71 384.75 378.81 383.24 2,946,805 +4.56(+1.21%)
Aug 04, 2025 372.73 379.74 371.58 378.67 2,860,937 +7.12(+1.92%)
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.