The Home Depot, Inc. (HD)
NYSE: HD · Real-Time Price · USD
354.61
+3.44 (0.98%)
At close: Dec 5, 2025, 4:00 PM EST
355.00
+0.39 (0.11%)
After-hours: Dec 5, 2025, 7:53 PM EST
The Home Depot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 350.65 | 355.62 | 349.53 | 354.61 | 354.61 | 0.98% | 5,666,973 |
| Dec 4, 2025 | 356.29 | 357.51 | 350.00 | 351.17 | 351.17 | -1.88% | 3,985,635 |
| Dec 3, 2025 | 354.50 | 360.47 | 353.75 | 357.91 | 355.61 | 1.10% | 4,164,195 |
| Dec 2, 2025 | 356.83 | 357.50 | 351.30 | 354.03 | 351.75 | -0.92% | 3,965,584 |
| Dec 1, 2025 | 354.05 | 362.29 | 352.88 | 357.33 | 355.03 | 0.11% | 5,107,050 |
| Nov 28, 2025 | 354.93 | 357.83 | 353.50 | 356.92 | 354.63 | 0.41% | 2,119,563 |
| Nov 26, 2025 | 350.26 | 357.33 | 349.00 | 355.47 | 353.19 | 1.25% | 4,517,336 |
| Nov 25, 2025 | 339.00 | 353.00 | 338.85 | 351.07 | 348.81 | 4.31% | 6,316,629 |
| Nov 24, 2025 | 342.20 | 343.71 | 336.55 | 336.58 | 334.42 | -1.96% | 6,132,934 |
| Nov 21, 2025 | 334.57 | 346.92 | 333.00 | 343.32 | 341.11 | 3.29% | 7,441,277 |
| Nov 20, 2025 | 336.36 | 338.90 | 332.13 | 332.38 | 330.24 | -0.63% | 4,025,333 |
| Nov 19, 2025 | 340.97 | 341.75 | 331.37 | 334.50 | 332.35 | -0.59% | 7,595,034 |
| Nov 18, 2025 | 339.98 | 348.80 | 336.01 | 336.48 | 334.32 | -6.02% | 10,168,537 |
| Nov 17, 2025 | 361.13 | 363.78 | 356.10 | 358.03 | 355.73 | -1.19% | 5,127,166 |
| Nov 14, 2025 | 365.91 | 367.33 | 359.80 | 362.36 | 360.03 | -1.55% | 3,413,298 |
| Nov 13, 2025 | 371.66 | 373.52 | 366.62 | 368.07 | 365.70 | -0.82% | 3,035,094 |
| Nov 12, 2025 | 372.06 | 373.56 | 369.01 | 371.13 | 368.75 | -0.83% | 3,376,097 |
| Nov 11, 2025 | 371.99 | 376.00 | 370.91 | 374.24 | 371.84 | 1.03% | 2,407,418 |
| Nov 10, 2025 | 369.79 | 370.66 | 363.45 | 370.43 | 368.05 | -0.18% | 3,257,923 |
| Nov 7, 2025 | 368.99 | 373.65 | 367.57 | 371.11 | 368.73 | 0.55% | 2,766,351 |
| Nov 6, 2025 | 371.82 | 372.66 | 367.55 | 369.07 | 366.70 | -1.28% | 3,622,112 |
| Nov 5, 2025 | 382.79 | 383.42 | 370.53 | 373.84 | 371.44 | -2.41% | 4,763,043 |
| Nov 4, 2025 | 377.35 | 383.68 | 376.75 | 383.08 | 380.62 | 1.25% | 2,589,981 |
| Nov 3, 2025 | 377.01 | 378.48 | 373.68 | 378.35 | 375.92 | -0.33% | 2,897,752 |
| Oct 31, 2025 | 376.96 | 380.94 | 375.01 | 379.59 | 377.15 | 0.01% | 2,643,518 |
| Oct 30, 2025 | 377.71 | 384.70 | 376.11 | 379.55 | 377.11 | 0.40% | 2,384,331 |
| Oct 29, 2025 | 383.00 | 385.00 | 375.20 | 378.04 | 375.61 | -2.00% | 3,852,340 |
| Oct 28, 2025 | 384.42 | 390.01 | 382.83 | 385.75 | 383.27 | 0.12% | 2,372,830 |
| Oct 27, 2025 | 387.70 | 389.29 | 382.90 | 385.27 | 382.79 | -0.36% | 3,065,796 |
| Oct 24, 2025 | 389.70 | 389.70 | 385.67 | 386.68 | 384.20 | 0.43% | 2,426,795 |
| Oct 23, 2025 | 387.13 | 388.72 | 381.30 | 385.03 | 382.56 | -1.01% | 2,767,253 |
| Oct 22, 2025 | 391.25 | 393.05 | 388.17 | 388.97 | 386.47 | -0.49% | 2,857,031 |
| Oct 21, 2025 | 387.56 | 393.63 | 385.86 | 390.90 | 388.39 | 0.52% | 2,306,895 |
| Oct 20, 2025 | 391.41 | 393.18 | 388.09 | 388.89 | 386.39 | -0.77% | 2,761,142 |
| Oct 17, 2025 | 388.50 | 393.11 | 387.20 | 391.90 | 389.38 | 1.16% | 2,657,712 |
| Oct 16, 2025 | 389.66 | 390.00 | 383.97 | 387.39 | 384.90 | -0.23% | 2,783,672 |
| Oct 15, 2025 | 389.23 | 394.37 | 386.73 | 388.30 | 385.80 | 0.15% | 3,690,284 |
| Oct 14, 2025 | 378.87 | 388.89 | 378.01 | 387.72 | 385.23 | 2.20% | 4,399,862 |
| Oct 13, 2025 | 379.07 | 382.31 | 377.19 | 379.37 | 376.93 | 0.96% | 2,925,910 |
| Oct 10, 2025 | 380.26 | 380.26 | 374.78 | 375.75 | 373.34 | -0.51% | 2,992,425 |
| Oct 9, 2025 | 382.90 | 384.36 | 377.46 | 377.69 | 375.26 | -1.59% | 3,321,382 |
| Oct 8, 2025 | 386.46 | 386.46 | 382.98 | 383.79 | 381.32 | -0.78% | 2,517,615 |
| Oct 7, 2025 | 389.45 | 389.75 | 385.51 | 386.81 | 384.32 | -0.65% | 2,505,707 |
| Oct 6, 2025 | 394.50 | 394.50 | 385.72 | 389.33 | 386.83 | -1.45% | 3,653,724 |
| Oct 3, 2025 | 394.13 | 397.32 | 392.63 | 395.06 | 392.52 | 0.01% | 2,951,584 |
| Oct 2, 2025 | 395.50 | 397.38 | 393.79 | 395.01 | 392.47 | -0.51% | 2,964,676 |
| Oct 1, 2025 | 404.39 | 405.13 | 395.31 | 397.02 | 394.47 | -2.02% | 3,787,770 |
| Sep 30, 2025 | 406.63 | 407.00 | 403.48 | 405.19 | 402.59 | -0.40% | 3,211,752 |
| Sep 29, 2025 | 410.05 | 410.95 | 403.85 | 406.80 | 404.19 | -0.80% | 3,008,379 |
| Sep 26, 2025 | 408.16 | 411.41 | 405.84 | 410.09 | 407.45 | 0.65% | 2,316,719 |
| Sep 25, 2025 | 406.65 | 410.86 | 405.61 | 407.45 | 404.83 | -0.57% | 2,554,291 |
| Sep 24, 2025 | 406.79 | 410.65 | 405.01 | 409.77 | 407.14 | -0.28% | 3,220,993 |
| Sep 23, 2025 | 412.00 | 413.73 | 407.46 | 410.91 | 408.27 | -0.26% | 2,597,120 |
| Sep 22, 2025 | 414.11 | 414.88 | 411.13 | 412.00 | 409.35 | -0.89% | 2,656,307 |
| Sep 19, 2025 | 417.37 | 418.58 | 415.10 | 415.69 | 413.02 | -0.43% | 6,718,416 |
| Sep 18, 2025 | 417.55 | 421.39 | 415.86 | 417.48 | 414.80 | 0.12% | 3,677,244 |
| Sep 17, 2025 | 424.44 | 426.75 | 415.81 | 417.00 | 414.32 | -1.06% | 4,771,658 |
| Sep 16, 2025 | 423.75 | 424.53 | 420.09 | 421.45 | 418.74 | -0.30% | 3,726,700 |
| Sep 15, 2025 | 422.47 | 423.30 | 417.75 | 422.71 | 419.99 | - | 4,884,990 |
| Sep 12, 2025 | 420.27 | 423.51 | 418.88 | 422.69 | 419.97 | -0.17% | 5,004,181 |
| Sep 11, 2025 | 415.70 | 425.22 | 414.25 | 423.42 | 420.70 | 2.47% | 5,316,379 |
| Sep 10, 2025 | 415.52 | 417.43 | 411.74 | 413.23 | 410.57 | -0.51% | 2,897,799 |
| Sep 9, 2025 | 418.12 | 418.72 | 412.75 | 415.34 | 412.67 | -1.10% | 3,516,038 |
| Sep 8, 2025 | 418.50 | 420.58 | 415.75 | 419.94 | 417.24 | 0.24% | 3,742,646 |
| Sep 5, 2025 | 416.59 | 420.40 | 414.02 | 418.95 | 416.26 | 1.76% | 5,855,606 |
| Sep 4, 2025 | 408.51 | 413.22 | 407.20 | 411.69 | 409.04 | 0.98% | 3,873,076 |
| Sep 3, 2025 | 404.94 | 409.02 | 403.57 | 407.71 | 402.80 | 0.34% | 3,025,360 |
| Sep 2, 2025 | 403.68 | 408.59 | 402.75 | 406.31 | 401.42 | -0.11% | 3,328,995 |
| Aug 29, 2025 | 407.73 | 408.90 | 405.40 | 406.77 | 401.88 | -0.17% | 2,210,589 |
| Aug 28, 2025 | 407.00 | 408.95 | 404.81 | 407.45 | 402.55 | -0.19% | 4,051,838 |
| Aug 27, 2025 | 408.79 | 411.69 | 407.20 | 408.24 | 403.33 | 0.17% | 2,487,808 |
| Aug 26, 2025 | 408.00 | 409.04 | 404.71 | 407.54 | 402.64 | -0.33% | 3,180,878 |
| Aug 25, 2025 | 410.36 | 411.07 | 407.55 | 408.90 | 403.98 | -0.94% | 3,579,487 |
| Aug 22, 2025 | 400.87 | 414.50 | 398.31 | 412.79 | 407.82 | 3.79% | 5,284,691 |
| Aug 21, 2025 | 399.91 | 404.43 | 396.17 | 397.70 | 392.92 | -1.01% | 2,942,885 |
| Aug 20, 2025 | 409.68 | 411.17 | 401.67 | 401.74 | 396.91 | -1.34% | 4,195,307 |
| Aug 19, 2025 | 401.02 | 414.36 | 401.02 | 407.20 | 402.30 | 3.17% | 7,629,320 |
| Aug 18, 2025 | 396.57 | 398.14 | 392.51 | 394.70 | 389.95 | -1.17% | 4,407,109 |
| Aug 15, 2025 | 402.21 | 402.79 | 395.43 | 399.38 | 394.57 | -0.23% | 3,841,399 |
| Aug 14, 2025 | 401.20 | 403.61 | 399.36 | 400.32 | 395.50 | -1.68% | 3,600,209 |
| Aug 13, 2025 | 399.49 | 407.82 | 398.75 | 407.18 | 402.28 | 2.82% | 5,187,545 |
| Aug 12, 2025 | 391.42 | 396.38 | 389.00 | 396.00 | 391.24 | 2.19% | 2,911,782 |
| Aug 11, 2025 | 389.98 | 391.52 | 383.30 | 387.53 | 382.87 | -0.08% | 2,605,831 |
| Aug 8, 2025 | 387.08 | 389.29 | 386.20 | 387.85 | 383.18 | 0.44% | 2,327,103 |
| Aug 7, 2025 | 388.62 | 391.45 | 383.36 | 386.17 | 381.52 | -0.16% | 2,433,149 |
| Aug 6, 2025 | 386.08 | 388.93 | 384.52 | 386.80 | 382.15 | 0.36% | 2,812,786 |
| Aug 5, 2025 | 381.86 | 386.94 | 380.96 | 385.41 | 380.77 | 1.21% | 2,931,372 |
| Aug 4, 2025 | 374.84 | 381.90 | 373.69 | 380.82 | 376.24 | 1.92% | 2,844,503 |
| Aug 1, 2025 | 367.82 | 374.80 | 365.75 | 373.66 | 369.16 | 1.67% | 3,008,213 |
| Jul 31, 2025 | 369.17 | 372.81 | 366.84 | 367.51 | 363.09 | -1.23% | 3,091,551 |
| Jul 30, 2025 | 377.68 | 378.53 | 369.63 | 372.08 | 367.60 | -1.39% | 3,110,713 |
| Jul 29, 2025 | 377.00 | 379.73 | 374.77 | 377.34 | 372.80 | 0.03% | 2,931,556 |
| Jul 28, 2025 | 373.74 | 381.08 | 372.98 | 377.23 | 372.69 | 0.50% | 4,062,765 |
| Jul 25, 2025 | 374.66 | 375.99 | 373.05 | 375.34 | 370.82 | 0.60% | 2,221,069 |
| Jul 24, 2025 | 375.48 | 377.88 | 372.26 | 373.09 | 368.60 | -0.87% | 3,087,956 |
| Jul 23, 2025 | 371.70 | 377.88 | 371.55 | 376.35 | 371.82 | 1.44% | 3,237,986 |
| Jul 22, 2025 | 364.48 | 372.20 | 363.72 | 371.01 | 366.55 | 1.91% | 3,095,403 |
| Jul 21, 2025 | 360.72 | 365.78 | 359.84 | 364.04 | 359.66 | 1.29% | 3,504,271 |
| Jul 18, 2025 | 359.98 | 360.60 | 356.97 | 359.40 | 355.08 | 0.10% | 3,361,947 |
| Jul 17, 2025 | 356.54 | 360.32 | 354.66 | 359.04 | 354.72 | 0.46% | 3,128,898 |