Home Depot (HD)

Historical Prices For Home Depot (HD)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	395.50	397.38	393.79	395.01	2,964,553	395.01
10/01/2025	404.39	405.13	395.31	397.02	3,787,084	397.02
9/30/2025	406.63	407.00	403.48	405.19	3,211,695	405.19
9/29/2025	410.05	410.94	403.85	406.80	3,008,679	406.80
9/26/2025	408.16	411.41	405.84	410.09	2,328,404	410.09
9/25/2025	406.65	410.86	405.61	407.45	2,552,217	407.45
9/24/2025	406.79	410.65	405.01	409.77	3,220,741	409.77
9/23/2025	412.00	413.73	407.46	410.91	2,597,113	410.91
9/22/2025	414.11	414.88	411.13	412.00	2,656,399	412.00
9/19/2025	417.37	418.58	415.10	415.69	6,718,419	415.69
9/18/2025	417.55	421.39	415.86	417.48	3,676,836	417.48
9/17/2025	424.44	426.75	415.81	417.00	4,771,406	417.00
9/16/2025	423.75	424.53	420.09	421.45	3,778,007	421.45
9/15/2025	422.47	423.30	417.75	422.71	4,884,901	422.71
9/12/2025	420.27	423.51	418.88	422.69	5,754,183	422.69
9/11/2025	415.70	425.22	414.25	423.42	5,315,289	423.42
9/10/2025	415.52	417.43	411.74	413.23	2,897,343	413.23
9/09/2025	418.12	418.72	412.75	415.34	3,515,204	415.34
9/08/2025	418.50	420.58	415.75	419.94	3,742,146	419.94
9/05/2025	416.58	420.40	414.02	418.95	5,855,641	418.95
9/04/2025	408.51	413.22	407.20	411.69	3,870,898	411.69
9/03/2025	404.94	409.02	403.57	407.71	3,035,299	405.41
9/02/2025	403.68	408.59	402.75	406.31	3,328,766	404.02
8/29/2025	407.73	408.90	405.40	406.77	2,210,590	404.48
8/28/2025	407.00	408.95	404.81	407.45	4,051,836	405.15
8/27/2025	408.79	411.69	407.20	408.24	2,487,281	405.94
8/26/2025	408.00	409.04	404.71	407.54	3,180,358	405.24
8/25/2025	410.36	411.06	407.55	408.90	3,578,120	406.59
8/22/2025	400.87	414.50	398.31	412.79	5,284,734	410.46
8/21/2025	399.91	404.43	396.17	397.70	2,942,830	395.46
8/20/2025	409.68	411.17	401.67	401.74	4,195,267	399.47
8/19/2025	401.02	414.36	401.01	407.20	7,628,494	404.90
8/18/2025	396.57	398.14	392.51	394.70	4,399,845	392.47
8/15/2025	402.21	402.79	395.43	399.38	3,841,403	397.13
8/14/2025	401.20	403.61	399.36	400.32	3,599,915	398.06
8/13/2025	399.48	407.82	398.75	407.18	5,187,565	404.88
8/12/2025	391.42	396.38	389.00	396.00	2,911,694	393.77
8/11/2025	389.98	391.52	383.30	387.53	2,605,751	385.34
8/08/2025	387.08	389.29	386.20	387.85	2,327,105	385.66
8/07/2025	388.62	391.45	383.36	386.17	2,433,114	383.99
8/06/2025	386.08	388.93	384.52	386.80	2,812,767	384.62
8/05/2025	381.86	386.94	380.96	385.41	2,930,182	383.24
8/04/2025	374.84	381.89	373.69	380.82	2,844,798	378.67
8/01/2025	367.82	374.80	365.75	373.66	3,008,215	371.55
7/31/2025	369.17	372.81	366.84	367.51	3,090,571	365.44
7/30/2025	377.68	378.52	369.63	372.08	3,109,873	369.98
7/29/2025	377.00	379.73	374.77	377.34	2,931,039	375.21
7/28/2025	373.74	381.08	372.98	377.23	4,061,758	375.10
7/25/2025	374.66	375.99	373.05	375.34	2,221,071	373.22
7/24/2025	375.48	377.88	372.26	373.09	3,087,466	370.99
7/23/2025	371.70	377.88	371.55	376.35	3,237,351	374.23
7/22/2025	364.48	372.20	363.72	371.01	3,092,332	368.92
7/21/2025	360.72	365.78	359.84	364.04	3,504,071	361.99
7/18/2025	359.98	360.60	356.97	359.40	3,361,950	357.37
7/17/2025	356.54	360.32	354.66	359.04	3,128,576	357.01
7/16/2025	359.86	360.95	352.46	357.40	4,260,023	355.38
7/15/2025	369.98	370.75	358.52	358.64	3,867,757	356.62
7/14/2025	370.48	371.29	366.45	370.11	2,481,166	368.02
7/11/2025	370.36	371.80	367.11	370.07	3,069,182	367.98
7/10/2025	369.00	377.94	368.51	373.30	3,702,937	371.19
7/09/2025	367.51	371.07	364.79	371.04	3,384,274	368.95
7/08/2025	366.02	370.40	365.11	367.50	2,531,631	365.43
7/07/2025	371.00	372.79	364.73	367.64	3,433,037	365.57
7/03/2025	371.81	373.18	368.33	371.68	2,573,631	369.58