Home Depot Inc. (HD)
NYSE: HD
· Real-Time Price · USD
395.07
0.06 (0.02%)
At close: Oct 03, 2025, 3:59 PM
395.28
0.05%
After-hours: Oct 03, 2025, 07:52 PM EDT
HD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 394.13 | 397.32 | 392.63 | 395.06 | 395.06 | 0.01% | 2,928,165 |
| Oct 2, 2025 | 395.50 | 397.38 | 393.79 | 395.01 | 395.01 | -0.51% | 2,964,700 |
| Oct 1, 2025 | 404.39 | 405.13 | 395.31 | 397.02 | 397.02 | -2.02% | 3,787,800 |
| Sep 30, 2025 | 406.63 | 407.00 | 403.48 | 405.19 | 405.19 | -0.40% | 3,211,752 |
| Sep 29, 2025 | 410.05 | 410.95 | 403.85 | 406.80 | 406.80 | -0.80% | 3,008,400 |
| Sep 26, 2025 | 408.16 | 411.41 | 405.84 | 410.09 | 410.09 | 0.65% | 2,316,719 |
| Sep 25, 2025 | 406.65 | 410.86 | 405.61 | 407.45 | 407.45 | -0.57% | 2,554,300 |
| Sep 24, 2025 | 406.79 | 410.65 | 405.01 | 409.77 | 409.77 | -0.28% | 3,220,993 |
| Sep 23, 2025 | 412.00 | 413.73 | 407.46 | 410.91 | 410.91 | -0.26% | 2,597,120 |
| Sep 22, 2025 | 414.11 | 414.88 | 411.13 | 412.00 | 412.00 | -0.89% | 2,656,307 |
| Sep 19, 2025 | 417.37 | 418.58 | 415.10 | 415.69 | 415.69 | -0.43% | 6,718,416 |
| Sep 18, 2025 | 417.55 | 421.39 | 415.86 | 417.48 | 417.48 | 0.12% | 3,677,244 |
| Sep 17, 2025 | 424.44 | 426.75 | 415.81 | 417.00 | 417.00 | -1.06% | 4,771,700 |
| Sep 16, 2025 | 423.75 | 424.53 | 420.09 | 421.45 | 421.45 | -0.30% | 3,726,700 |
| Sep 15, 2025 | 422.47 | 423.30 | 417.75 | 422.71 | 422.71 | 0.00% | 4,884,990 |
| Sep 12, 2025 | 420.27 | 423.51 | 418.88 | 422.69 | 422.69 | -0.17% | 5,004,200 |
| Sep 11, 2025 | 415.70 | 425.22 | 414.25 | 423.42 | 423.42 | 2.47% | 5,316,400 |
| Sep 10, 2025 | 415.52 | 417.43 | 411.74 | 413.23 | 413.23 | -0.51% | 2,897,800 |
| Sep 9, 2025 | 418.12 | 418.72 | 412.75 | 415.34 | 415.34 | -1.10% | 3,516,038 |
| Sep 8, 2025 | 418.50 | 420.58 | 415.75 | 419.94 | 419.94 | 0.24% | 3,742,646 |
Page 1 of 136