Home Depot (HD)

282.40
-2.09 (-0.73%)
NYSE · Last Trade: Oct 1st, 3:01 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Home Depot (HD)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/2026290.40290.54284.01284.495,774,158284.49
9/29/2026290.91291.83287.34288.046,011,124288.04
9/28/2026290.27293.90289.31289.895,414,985289.89
9/25/2026292.69297.14291.40293.205,971,280293.20
9/24/2026296.00299.10291.07292.187,057,361292.18
9/23/2026303.43304.13296.67296.724,688,149296.72
9/22/2026302.08306.31300.18305.355,457,303305.35
9/21/2026301.00301.74295.39297.205,433,682297.20
9/18/2026298.68302.25298.25299.988,348,172299.98
9/17/2026307.01310.40302.50302.514,157,241302.51
9/16/2026307.49308.80302.47302.473,722,123302.47
9/15/2026310.60311.13304.32305.484,497,037305.48
9/14/2026307.17312.67306.50310.874,340,703310.87
9/11/2026309.09311.21307.90308.743,762,448308.74
9/10/2026308.13308.28304.30305.694,492,843305.69
9/09/2026310.47313.38309.84310.453,612,149310.45
9/08/2026320.73321.50313.24313.705,658,418313.70
9/04/2026316.70321.80316.10321.052,262,389321.05
9/03/2026318.21320.44315.21318.073,377,970318.07
9/02/2026321.50322.17317.71318.513,506,932316.18
9/01/2026326.01326.83318.80319.773,291,565317.43
8/31/2026328.24329.25325.75327.833,872,046325.43
8/28/2026330.50331.61327.50330.193,136,576327.77
8/27/2026330.57332.01327.88328.613,620,695326.21
8/26/2026339.43339.44334.51334.854,260,005332.40
8/25/2026339.37339.49333.70337.882,528,390335.41
8/24/2026335.88342.22335.17337.433,299,344334.96
8/21/2026336.52338.58333.00335.613,422,814333.15
8/20/2026336.00338.88331.59334.494,027,131332.04
8/19/2026341.42350.40341.42344.304,970,585341.78
8/18/2026336.78344.54330.69337.496,600,314335.02
8/17/2026334.71339.44332.89337.885,576,571335.41
8/14/2026340.81340.81336.01338.863,073,080336.38
8/13/2026347.00347.75340.51341.702,439,504339.20
8/12/2026352.00353.87343.03343.433,973,286340.92
8/11/2026352.29358.36350.60354.482,577,354351.89
8/10/2026352.10354.00347.06350.783,124,807348.21
8/07/2026351.51356.83348.74355.623,584,854353.02
8/06/2026353.50353.55347.51349.522,622,566346.96
8/05/2026350.15354.55348.15353.143,140,429350.56
8/04/2026340.23350.86339.35348.244,274,840345.69
8/03/2026339.80343.63333.72340.022,959,117337.53
7/31/2026332.44334.00328.80331.964,961,927329.53
7/30/2026334.99335.69330.25333.356,275,631330.91
7/29/2026340.38345.27336.96338.274,029,768335.80
7/28/2026342.64349.43342.60344.474,308,265341.95
7/27/2026339.39341.89335.35336.093,622,562333.63
7/24/2026325.07333.46323.23332.983,874,906330.54
7/23/2026325.30328.23323.05324.714,523,281322.33
7/22/2026333.53336.56330.71331.452,906,622329.02
7/21/2026331.30333.00327.00331.603,112,912329.17
7/20/2026339.97340.20331.40333.044,124,643330.60
7/17/2026348.93353.98338.09338.874,434,028336.39
7/16/2026341.55350.81340.64348.023,817,259345.47
7/15/2026338.99346.25337.26341.443,953,004338.94
7/14/2026339.52341.75336.56337.742,807,129335.27
7/13/2026344.00345.11335.43337.113,649,635334.64
7/10/2026339.55344.40337.90343.302,748,040340.79
7/09/2026337.76340.73335.61338.732,780,457336.25
7/08/2026337.98337.99330.66336.214,192,453333.75
7/07/2026355.06355.42344.48345.213,592,543342.69
7/06/2026357.82358.85345.80350.654,459,903348.08
7/02/2026352.84358.19347.65357.903,116,045355.28
7/01/2026353.98357.12350.84350.844,040,947348.27