Free Trial

Home Depot (HD) Stock Chart & Stock Price History

Home Depot logo
$413.73 +16.03 (+4.03%)
As of 01:59 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

Home Depot Stock Price Performance

The Home Depot (HD) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 13.23%, with a year-to-date return of 6.42%. In the past month, the stock has increased 11.55%, reflecting recent market activity.

As of the latest close, Home Depot traded at $397.45 with a market cap of $395.43 billion and volume of 2.94 million shares. Five years ago, the stock traded at $283.23, representing a 46.16% increase over that period. At the time, it had a market cap of $304.22 billion and a volume of 5.52 million shares.

Receive HD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Home Depot and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
+3.68%
1 Month
Performance
+11.55%
3 Month
Performance
+13.12%
Year-To-Date
Performance
+6.42%
1 Year
Performance
+13.23%
5 Year
Performance
+46.16%

HD Stock Chart for Friday, August, 22, 2025

Home Depot Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/21/2025$402.03$397.45
-1.14%
$404.43$396.172.94 million shs$395.43 billion
08/20/2025$406.22$402.03
-1.03%
$411.17$401.674.19 million shs$399.99 billion
08/19/2025$394.68$406.22
+2.92%
$414.36$401.027.63 million shs$404.16 billion
08/18/2025$399.29$394.68
-1.15%
$398.14$392.514.39 million shs$392.68 billion
08/15/2025$400.73$399.29
-0.36%
$402.79$395.433.84 million shs$397.27 billion
08/14/2025$407.46$400.73
-1.65%
$403.61$399.363.60 million shs$398.70 billion
08/13/2025$396.07$407.46
+2.88%
$407.82$398.755.19 million shs$405.39 billion
08/12/2025$387.92$396.07
+2.10%
$396.38$389.002.91 million shs$394.06 billion
08/11/2025$387.77$387.92
+0.04%
$391.52$383.302.61 million shs$385.95 billion
08/08/2025$385.79$387.77
+0.51%
$389.29$386.202.33 million shs$385.80 billion
08/07/2025$387.13$385.79
-0.35%
$391.45$383.362.43 million shs$383.83 billion
08/06/2025$385.23$387.13
+0.49%
$388.93$384.522.81 million shs$385.17 billion
08/05/2025$380.98$385.23
+1.12%
$386.94$380.962.93 million shs$383.28 billion
08/04/2025$373.55$380.98
+1.99%
$381.90$373.692.84 million shs$379.05 billion
08/01/2025$367.62$373.55
+1.61%
$374.80$365.753.01 million shs$371.66 billion
07/31/2025$372.39$367.62
-1.28%
$372.81$366.843.09 million shs$365.76 billion
07/30/2025$377.46$372.39
-1.34%
$378.53$369.633.11 million shs$370.50 billion
07/29/2025$377.26$377.46
+0.05%
$379.73$374.772.93 million shs$375.54 billion
07/28/2025$375.17$377.26
+0.56%
$381.08$372.984.06 million shs$375.35 billion
07/25/2025$373.22$375.17
+0.52%
$375.99$373.052.22 million shs$373.27 billion
07/24/2025$376.24$373.22
-0.80%
$377.88$372.263.08 million shs$371.32 billion
07/23/2025$371.12$376.24
+1.38%
$377.88$371.553.24 million shs$374.33 billion
07/22/2025$364.04$371.12
+1.94%
$372.20$363.723.09 million shs$369.24 billion
07/21/2025$359.32$364.04
+1.31%
$365.78$359.843.50 million shs$362.20 billion

This page (NYSE:HD) was last updated on 8/22/2025 by MarketBeat.com Staff
From Our Partners