Shares Magazine
$178.57+0.00 (+0.00%)28 Mar 2025, 19:13
Home Depot INC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 28, 2025 | $363.16 | $363.29 | $356.21 | $178.57 | 928 |
| Mar 27, 2025 | $361.54 | $364.99 | $360.89 | $178.57 | 3,700 |
| Mar 26, 2025 | $361.17 | $364.53 | $360.20 | $178.57 | 3,286 |
| Mar 25, 2025 | $362.20 | $363.37 | $360.42 | $178.57 | 1,543 |
| Mar 24, 2025 | $354.00 | $362.87 | $353.85 | $178.57 | 1,585 |
| Mar 21, 2025 | $352.00 | $353.25 | $346.91 | $178.57 | 918 |
| Mar 20, 2025 | $354.69 | $361.64 | $352.94 | $178.57 | 2,172 |
| Mar 19, 2025 | $353.33 | $354.06 | $349.09 | $178.57 | 1,186 |
| Mar 18, 2025 | $353.68 | $354.00 | $347.63 | $178.57 | 4,107 |
| Mar 17, 2025 | $351.67 | $355.58 | $351.18 | $178.57 | 280,876 |
| Mar 14, 2025 | $349.90 | $350.87 | $345.71 | $178.57 | 1,490 |
| Mar 13, 2025 | $362.00 | $362.43 | $345.28 | $178.57 | 2,293 |
| Mar 12, 2025 | $371.70 | $372.00 | $360.00 | $178.57 | 4,587 |
| Mar 11, 2025 | $375.00 | $375.23 | $365.78 | $178.57 | 1,097 |
| Mar 10, 2025 | $377.73 | $383.15 | $373.10 | $178.57 | 2,694 |
| Mar 7, 2025 | $379.50 | $379.99 | $368.89 | $178.57 | 1,207 |
| Mar 6, 2025 | $382.90 | $387.41 | $381.02 | $178.57 | 2,405 |
| Mar 5, 2025 | $380.00 | $386.66 | $377.68 | $178.57 | 1,207 |
| Mar 4, 2025 | $387.77 | $387.77 | $378.95 | $178.57 | 817 |
| Mar 3, 2025 | $396.15 | $397.08 | $391.58 | $178.57 | 1,355 |
| Feb 28, 2025 | $394.04 | $395.99 | $390.92 | $178.57 | 529 |
| Feb 27, 2025 | $390.75 | $395.50 | $388.32 | $178.57 | 1,824 |
| Feb 26, 2025 | $399.00 | $399.11 | $388.74 | $178.57 | 584 |
| Feb 25, 2025 | $385.00 | $400.90 | $376.40 | $178.57 | 3,862 |
| Feb 24, 2025 | $387.98 | $387.98 | $378.20 | $178.57 | 5,636 |
| Feb 21, 2025 | $394.00 | $397.73 | $386.90 | $178.57 | 196,816 |
| Feb 20, 2025 | $393.75 | $394.55 | $391.30 | $178.57 | 1,697 |
| Feb 19, 2025 | $399.98 | $399.98 | $392.99 | $178.57 | 2,414 |
| Feb 18, 2025 | $408.32 | $408.32 | $400.71 | $178.57 | 797 |
| Feb 14, 2025 | $416.00 | $417.81 | $409.95 | $178.57 | 951 |
| Feb 13, 2025 | $408.90 | $412.43 | $407.66 | $178.57 | 1,482 |
| Feb 12, 2025 | $412.00 | $412.00 | $402.29 | $178.57 | 1,818 |
| Feb 11, 2025 | $414.00 | $416.46 | $413.30 | $178.57 | 631 |
| Feb 10, 2025 | $411.44 | $414.42 | $408.68 | $178.57 | 1,457 |
| Feb 7, 2025 | $415.00 | $415.00 | $406.89 | $178.57 | 70,788 |
| Feb 6, 2025 | $415.47 | $417.75 | $414.33 | $178.57 | 681 |
| Feb 5, 2025 | $413.00 | $415.31 | $408.80 | $178.57 | 1,130 |
| Feb 4, 2025 | $409.00 | $411.21 | $405.86 | $178.57 | 1,954 |
| Feb 3, 2025 | $402.75 | $411.45 | $401.44 | $178.57 | 1,508 |
| Jan 31, 2025 | $413.25 | $416.25 | $411.17 | $178.57 | 1,924 |
| Jan 30, 2025 | $416.71 | $416.79 | $414.94 | $178.57 | 2,544 |
| Jan 29, 2025 | $420.28 | $421.50 | $413.92 | $178.57 | 1,985 |
| Jan 28, 2025 | $424.25 | $424.50 | $416.65 | $178.57 | 3,132 |
| Jan 27, 2025 | $414.88 | $423.25 | $414.61 | $178.57 | 6,994 |
| Jan 24, 2025 | $414.09 | $415.00 | $410.89 | $178.57 | 4,963 |
| Jan 23, 2025 | $410.70 | $413.25 | $408.90 | $178.57 | 4,338 |
| Jan 22, 2025 | $417.17 | $417.98 | $409.57 | $178.57 | 52,903 |
| Jan 21, 2025 | $410.01 | $420.20 | $409.38 | $178.57 | 200,306 |
| Jan 17, 2025 | $411.00 | $414.25 | $408.78 | $178.57 | 2,459 |
| Jan 16, 2025 | $406.89 | $409.20 | $403.96 | $178.57 | 1,037 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.