The Home Depot, Inc. - HD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 08, 2025	386.46	383.79	383.79	386.46	383	1.97M
October 07, 2025	389.45	386.81	386.81	389.75	385.51	2.51M
October 06, 2025	394.5	389.33	389.33	394.5	385.73	2.77M
October 03, 2025	394.13	395.06	395.06	397.32	392.63	2.95M
October 02, 2025	395.5	395.01	395.01	397.38	393.79	2.96M
October 01, 2025	404.5	397.02	397.02	405.13	395.38	2.83M
September 30, 2025	406.63	405.19	405.19	407	403.48	3.21M
September 29, 2025	410.05	406.8	406.8	410.95	403.85	3.01M
September 26, 2025	408.16	410.09	410.09	411.41	405.84	2.28M
September 25, 2025	406.65	407.45	407.45	410.86	405.61	2.53M
September 24, 2025	406.79	409.77	409.77	410.65	405.01	3.22M
September 23, 2025	412	410.91	410.91	413.73	407.46	2.6M
September 22, 2025	414.11	412	412	414.88	411.13	2.66M
September 19, 2025	417.37	415.69	415.69	418.58	415.1	6.71M
September 18, 2025	417.55	417.48	417.48	421.39	415.86	3.68M
September 17, 2025	424.44	417	417	426.75	415.81	4.77M
September 16, 2025	423.75	421.45	421.45	424.53	420.09	3.73M
September 15, 2025	422.47	422.71	422.71	423.3	417.75	4.88M
September 12, 2025	420.27	422.69	422.69	423.51	418.88	5M
September 11, 2025	415.7	423.42	423.42	425.22	414.25	5.32M
September 10, 2025	415.52	413.23	413.23	417.43	411.74	2.9M
September 09, 2025	418.12	415.34	415.34	418.72	412.75	3.52M
September 08, 2025	418.5	419.94	419.94	420.58	415.75	3.74M
September 05, 2025	416.59	418.95	418.95	420.4	414.02	5.85M
September 04, 2025	408.51	411.69	411.69	413.22	407.2	3.79M
September 03, 2025	404.94	407.71	405.41	409.02	403.57	3.03M
September 02, 2025	403.68	406.31	404.02	408.59	402.75	3.33M
August 29, 2025	407.73	406.77	406.77	408.9	405.4	2.21M
August 28, 2025	407	407.45	407.45	408.95	404.81	4.05M
August 27, 2025	408.79	408.24	408.24	411.69	407.2	2.49M
August 26, 2025	408	407.54	407.54	408.5	404.77	1.83M
August 25, 2025	410.36	408.92	408.92	411.07	407.55	2.65M
August 22, 2025	400.87	412.79	412.79	414.5	398.31	5.28M
August 21, 2025	399.91	397.7	397.7	404.43	396.17	2.94M
August 20, 2025	409.68	401.74	401.74	411.17	401.67	4.2M
August 19, 2025	401.02	407.2	407.2	414.36	401.02	7.61M
August 18, 2025	396.57	394.7	394.7	398.14	392.51	4.41M
August 15, 2025	402.21	399.38	399.38	402.79	395.43	3.84M
August 14, 2025	401.2	400.32	400.32	403.61	399.36	3.6M
August 13, 2025	399.49	407.18	407.18	407.82	398.75	5.19M
August 12, 2025	391.42	396	396	396.38	389	2.91M
August 11, 2025	389.98	387.53	387.53	391.52	383.3	2.61M
August 08, 2025	387.08	387.85	387.85	389.29	386.2	2.33M
August 07, 2025	388.62	386.17	386.17	391.45	383.36	2.43M
August 06, 2025	386.08	386.8	386.8	388.93	384.52	2.81M
August 05, 2025	381.86	385.41	385.41	386.94	380.96	2.93M
August 04, 2025	374.84	380.82	380.82	381.9	373.69	2.84M
August 01, 2025	367.82	373.66	373.66	374.8	365.75	3.01M
July 31, 2025	369.17	367.51	367.51	372.81	366.84	3.04M
July 30, 2025	377.68	372.19	372.19	378.53	369.63	1.8M
July 29, 2025	377	377.34	377.34	379.73	374.77	2.93M
July 28, 2025	373.74	377.23	377.23	381.08	372.98	4.06M
July 25, 2025	374.66	375.34	375.34	375.99	373.05	2.22M
July 24, 2025	375.48	373.09	373.09	377.88	372.26	3.09M
July 23, 2025	371.7	376.35	376.35	377.88	371.55	3.24M
July 22, 2025	364.48	371.01	371.01	372.2	363.72	3.1M
July 21, 2025	360.72	364.04	364.04	365.78	359.84	3.5M
July 18, 2025	359.98	359.4	359.4	360.33	356.98	2.51M
July 17, 2025	356.54	359.04	359.04	360.32	354.66	3.04M
July 16, 2025	359.86	357.34	357.34	360.8	352.53	2.94M

The Home Depot, Inc. (HD) NYSE