Home Depot (HD)

Historical Prices For Home Depot (HD)

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	371.81	373.18	368.33	371.68	2,573,631	371.68
7/02/2025	373.64	373.97	369.37	371.85	3,011,676	371.85
7/01/2025	364.34	379.69	362.95	373.16	5,151,895	373.16
6/30/2025	369.28	370.95	364.72	366.64	4,601,008	366.64
6/27/2025	363.61	370.15	363.00	368.74	5,503,746	368.74
6/26/2025	363.21	365.23	360.60	363.50	3,187,708	363.50
6/25/2025	359.12	363.60	358.34	361.86	4,159,489	361.86
6/24/2025	356.67	361.71	355.78	360.42	4,089,893	360.42
6/23/2025	349.97	357.07	348.52	356.96	3,861,649	356.96
6/20/2025	347.49	351.21	346.82	349.62	8,056,561	349.62
6/18/2025	350.08	350.90	345.80	347.03	4,454,241	347.03
6/17/2025	351.94	354.29	347.41	348.78	4,230,163	348.78
6/16/2025	355.88	357.11	351.90	353.56	3,687,811	353.56
6/13/2025	360.00	362.79	352.80	354.66	3,364,434	354.66
6/12/2025	360.81	365.07	358.51	363.16	2,921,407	363.16
6/11/2025	369.14	369.14	359.31	360.46	3,792,894	360.46
6/10/2025	365.94	368.55	362.55	367.91	3,014,658	367.91
6/09/2025	367.32	367.35	364.36	365.20	2,619,547	365.20
6/06/2025	371.51	372.65	365.96	367.33	2,349,980	367.33
6/05/2025	370.99	371.56	367.51	369.28	2,324,420	369.28
6/04/2025	373.08	375.37	371.66	372.40	2,428,893	370.10
6/03/2025	367.96	373.54	367.00	373.08	3,359,408	370.78
6/02/2025	365.15	368.04	361.83	367.96	2,507,042	365.69
5/30/2025	367.05	369.64	365.12	368.29	4,118,471	366.01
5/29/2025	370.00	370.35	364.06	368.29	3,035,015	366.01
5/28/2025	368.82	371.15	367.43	368.06	2,978,925	365.79
5/27/2025	365.89	370.55	365.16	370.40	3,998,189	368.11
5/23/2025	362.38	364.72	361.15	362.71	3,123,514	360.47
5/22/2025	368.00	369.23	364.57	366.13	2,956,653	363.87
5/21/2025	377.98	378.32	368.60	370.84	3,965,544	368.55
5/20/2025	386.37	389.75	374.05	377.05	6,286,702	374.72
5/19/2025	374.19	381.16	374.16	379.38	4,424,281	377.04
5/16/2025	380.23	381.17	378.15	380.78	3,129,063	378.43
5/15/2025	372.10	379.33	371.51	378.63	2,830,682	376.29
5/14/2025	371.90	375.79	370.83	372.81	2,587,564	370.51
5/13/2025	381.00	381.00	372.95	373.60	2,726,224	371.29
5/12/2025	375.00	378.72	373.48	376.59	3,831,598	374.26
5/09/2025	362.13	365.57	361.50	362.71	1,970,881	360.47
5/08/2025	364.01	369.31	362.26	364.86	3,035,628	362.61
5/07/2025	360.48	363.78	359.76	362.75	2,657,440	360.51
5/06/2025	358.68	362.27	357.13	359.38	2,299,673	357.16
5/05/2025	362.13	364.26	359.73	361.73	2,563,365	359.50
5/02/2025	362.08	366.23	361.16	364.52	2,283,262	362.27
5/01/2025	360.31	362.88	357.72	358.30	3,209,442	356.09
4/30/2025	356.50	361.27	352.38	360.49	3,738,313	358.26
4/29/2025	355.89	360.58	354.73	359.00	2,837,010	356.78
4/28/2025	357.99	360.10	354.51	356.92	2,412,961	354.72
4/25/2025	357.70	359.00	354.74	357.58	2,811,280	355.37
4/24/2025	356.50	360.40	354.61	359.64	2,748,972	357.42
4/23/2025	361.92	364.84	354.85	356.42	3,283,266	354.22
4/22/2025	351.16	356.21	350.42	354.43	2,801,934	352.24
4/21/2025	354.29	354.36	341.80	346.90	4,013,125	344.76
4/17/2025	348.55	357.50	348.37	355.06	3,232,398	352.87
4/16/2025	351.84	353.80	344.32	345.99	2,637,464	343.85
4/15/2025	356.56	361.44	353.32	354.11	2,882,599	351.92
4/14/2025	357.80	359.02	353.60	357.20	2,841,977	354.99
4/11/2025	350.31	354.47	344.20	353.86	3,576,412	351.67
4/10/2025	352.85	355.29	339.66	353.62	5,572,193	351.44
4/09/2025	328.60	356.04	326.31	355.39	6,792,535	353.19
4/08/2025	350.38	354.00	329.74	335.24	4,867,411	333.17
4/07/2025	344.30	351.38	333.50	341.51	6,949,073	339.40
4/04/2025	350.71	365.44	349.04	353.90	7,531,520	351.71