Home Depot Inc. (HD)
NYSE: HD
· Real-Time Price · USD
394.67
-4.71 (-1.18%)
At close: Aug 18, 2025, 3:59 PM
396.50
0.46%
Pre-market: Aug 19, 2025, 07:08 AM EDT
HD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 396.57 | 398.14 | 392.51 | 394.70 | 394.70 | -1.17% | 4,357,474 |
| Aug 15, 2025 | 402.21 | 402.79 | 395.43 | 399.38 | 399.38 | -0.23% | 3,841,399 |
| Aug 14, 2025 | 401.20 | 403.61 | 399.36 | 400.32 | 400.32 | -1.68% | 3,600,209 |
| Aug 13, 2025 | 399.49 | 407.82 | 398.75 | 407.18 | 407.18 | 2.82% | 5,187,545 |
| Aug 12, 2025 | 391.42 | 396.38 | 389.00 | 396.00 | 396.00 | 2.19% | 2,911,782 |
| Aug 11, 2025 | 389.98 | 391.52 | 383.30 | 387.53 | 387.53 | -0.08% | 2,605,831 |
| Aug 8, 2025 | 387.08 | 389.29 | 386.20 | 387.85 | 387.85 | 0.44% | 2,327,103 |
| Aug 7, 2025 | 388.62 | 391.45 | 383.36 | 386.17 | 386.17 | -0.16% | 2,433,149 |
| Aug 6, 2025 | 386.08 | 388.93 | 384.52 | 386.80 | 386.80 | 0.36% | 2,812,800 |
| Aug 5, 2025 | 381.86 | 386.94 | 380.96 | 385.41 | 385.41 | 1.21% | 2,931,400 |
| Aug 4, 2025 | 374.84 | 381.90 | 373.69 | 380.82 | 380.82 | 1.92% | 2,844,503 |
| Aug 1, 2025 | 367.82 | 374.80 | 365.75 | 373.66 | 373.66 | 1.67% | 3,008,213 |
| Jul 31, 2025 | 369.17 | 372.81 | 366.84 | 367.51 | 367.51 | -1.23% | 3,091,600 |
| Jul 30, 2025 | 377.68 | 378.53 | 369.63 | 372.08 | 372.08 | -1.39% | 3,110,713 |
| Jul 29, 2025 | 377.00 | 379.73 | 374.77 | 377.34 | 377.34 | 0.03% | 2,931,600 |
| Jul 28, 2025 | 373.74 | 381.08 | 372.98 | 377.23 | 377.23 | 0.50% | 4,062,800 |
| Jul 25, 2025 | 374.66 | 375.99 | 373.05 | 375.34 | 375.34 | 0.60% | 2,221,069 |
| Jul 24, 2025 | 375.48 | 377.88 | 372.26 | 373.09 | 373.09 | -0.87% | 3,088,000 |
| Jul 23, 2025 | 371.70 | 377.88 | 371.55 | 376.35 | 376.35 | 1.44% | 3,238,000 |
| Jul 22, 2025 | 364.48 | 372.20 | 363.72 | 371.01 | 371.01 | 1.91% | 3,095,403 |