The closing price for Home Depot (HD) last month and between September 13, 2024 and March 13, 2025 was $396.60, on February 28. It was down 2.3% in that time. The latest price is $364.81.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 12 2025 | $371.97 | $372.00 | $361.75 | $364.73 | 3,368,038 |
March 11 2025 | $374.22 | $374.93 | $365.73 | $368.16 | 4,013,320 |
March 10 2025 | $377.44 | $383.12 | $372.61 | $374.65 | 3,710,542 |
March 07 2025 | $379.50 | $380.65 | $368.90 | $376.80 | 4,574,277 |
March 06 2025 | $383.50 | $387.76 | $380.73 | $381.73 | 4,221,975 |
March 05 2025 | $379.00 | $387.12 | $378.01 | $386.35 | 2,780,317 |
March 04 2025 | $386.15 | $387.96 | $378.90 | $381.68 | 4,384,823 |
March 03 2025 | $396.95 | $397.07 | $386.47 | $389.69 | 3,397,551 |
February 28 2025 | $394.42 | $396.87 | $390.28 | $396.60 | 4,263,916 |
February 27 2025 | $389.91 | $395.47 | $388.33 | $390.27 | 2,825,142 |
February 26 2025 | $395.24 | $398.87 | $388.56 | $390.48 | 3,871,549 |
February 25 2025 | $385.00 | $401.01 | $384.19 | $393.29 | 6,823,898 |
February 24 2025 | $386.09 | $386.55 | $378.20 | $382.42 | 5,722,039 |
February 21 2025 | $396.40 | $397.82 | $383.90 | $385.30 | 5,286,976 |
February 20 2025 | $393.00 | $394.76 | $391.10 | $394.64 | 2,703,526 |
February 19 2025 | $397.22 | $398.64 | $392.94 | $395.43 | 3,780,014 |
February 18 2025 | $408.31 | $408.87 | $400.22 | $403.31 | 3,994,025 |
February 14 2025 | $415.00 | $418.00 | $408.56 | $409.50 | 3,004,396 |
February 13 2025 | $408.71 | $412.98 | $407.49 | $412.43 | 3,067,859 |
February 12 2025 | $408.58 | $409.65 | $402.12 | $407.14 | 3,387,401 |
February 11 2025 | $414.00 | $416.57 | $412.74 | $416.36 | 1,442,188 |
February 10 2025 | $410.64 | $414.95 | $408.79 | $413.99 | 2,617,582 |
February 07 2025 | $413.20 | $414.29 | $406.50 | $407.37 | 2,530,505 |
February 06 2025 | $414.91 | $417.79 | $413.00 | $414.16 | 2,023,667 |
February 05 2025 | $415.15 | $415.15 | $408.14 | $413.82 | 2,212,115 |
Daily pricing data for Home Depot dates back to 11/5/1984, and may be incomplete.
