Home Depot (HD)
352.68
+0.00 (0.00%)
NYSE· Last Trade: Jul 1st, 5:22 AM EDT
Historical Prices For Home Depot (HD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/30/2026 | 350.68 | 353.50 | 347.30 | 352.68 | 4,578,686 | 352.68 |
| 6/29/2026 | 348.86 | 351.35 | 345.54 | 350.81 | 5,784,695 | 350.81 |
| 6/26/2026 | 347.90 | 350.50 | 345.85 | 348.86 | 7,771,712 | 348.86 |
| 6/25/2026 | 342.25 | 348.64 | 341.82 | 345.00 | 6,976,541 | 345.00 |
| 6/24/2026 | 329.12 | 342.96 | 327.70 | 342.86 | 6,384,396 | 342.86 |
| 6/23/2026 | 323.86 | 329.02 | 321.70 | 324.45 | 4,814,813 | 324.45 |
| 6/22/2026 | 330.00 | 331.73 | 326.34 | 326.62 | 4,713,191 | 326.62 |
| 6/18/2026 | 331.70 | 338.02 | 330.90 | 334.28 | 10,604,446 | 334.28 |
| 6/17/2026 | 336.01 | 341.15 | 326.17 | 327.48 | 6,085,032 | 327.48 |
| 6/16/2026 | 331.91 | 338.27 | 329.75 | 337.09 | 5,131,075 | 337.09 |
| 6/15/2026 | 333.76 | 338.00 | 329.54 | 329.82 | 4,694,516 | 329.82 |
| 6/12/2026 | 328.50 | 331.02 | 325.29 | 328.39 | 3,648,957 | 328.39 |
| 6/11/2026 | 322.29 | 327.03 | 318.55 | 326.01 | 4,656,143 | 326.01 |
| 6/10/2026 | 323.27 | 324.00 | 318.80 | 318.92 | 4,822,875 | 318.92 |
| 6/09/2026 | 311.35 | 322.89 | 310.27 | 321.33 | 4,874,912 | 321.33 |
| 6/08/2026 | 308.88 | 313.77 | 307.07 | 309.71 | 4,381,388 | 309.71 |
| 6/05/2026 | 310.83 | 314.05 | 308.63 | 310.78 | 3,946,328 | 310.78 |
| 6/04/2026 | 317.83 | 320.75 | 308.11 | 309.95 | 4,558,043 | 309.95 |
| 6/03/2026 | 307.94 | 313.52 | 307.12 | 312.97 | 4,329,022 | 310.64 |
| 6/02/2026 | 309.98 | 312.20 | 308.57 | 311.52 | 4,309,027 | 309.20 |
| 6/01/2026 | 315.13 | 315.89 | 307.69 | 310.69 | 4,543,374 | 308.38 |
| 5/29/2026 | 320.48 | 322.10 | 317.00 | 317.14 | 6,965,698 | 314.78 |
| 5/28/2026 | 317.45 | 321.88 | 315.16 | 321.21 | 6,820,431 | 318.82 |
| 5/27/2026 | 314.75 | 321.00 | 314.51 | 317.85 | 5,990,558 | 315.48 |
| 5/26/2026 | 315.06 | 316.79 | 308.96 | 310.54 | 6,980,053 | 308.23 |
| 5/22/2026 | 314.50 | 314.96 | 311.46 | 313.07 | 2,966,859 | 310.74 |
| 5/21/2026 | 306.36 | 313.99 | 304.38 | 313.78 | 4,514,924 | 311.44 |
| 5/20/2026 | 301.06 | 311.01 | 296.67 | 310.58 | 5,810,026 | 308.27 |
| 5/19/2026 | 291.86 | 303.19 | 289.10 | 302.44 | 8,716,673 | 300.19 |
| 5/18/2026 | 299.25 | 303.78 | 297.30 | 299.81 | 6,353,992 | 297.58 |
| 5/15/2026 | 300.31 | 302.93 | 296.88 | 297.51 | 6,121,527 | 295.30 |
| 5/14/2026 | 305.06 | 305.98 | 301.42 | 304.35 | 5,071,884 | 302.08 |
| 5/13/2026 | 307.61 | 307.69 | 299.27 | 302.55 | 6,306,623 | 300.30 |
| 5/12/2026 | 313.23 | 314.78 | 309.11 | 310.46 | 4,224,697 | 308.15 |
| 5/11/2026 | 316.50 | 317.12 | 309.71 | 311.40 | 4,332,362 | 309.08 |
| 5/08/2026 | 322.68 | 324.00 | 316.80 | 317.45 | 4,995,480 | 315.09 |
| 5/07/2026 | 325.01 | 327.49 | 322.43 | 322.64 | 4,410,572 | 320.24 |
| 5/06/2026 | 321.96 | 325.24 | 319.35 | 323.05 | 5,474,137 | 320.64 |
| 5/05/2026 | 313.41 | 317.63 | 310.40 | 315.42 | 6,390,131 | 313.07 |
| 5/04/2026 | 322.08 | 322.08 | 312.26 | 312.42 | 6,393,338 | 310.09 |
| 5/01/2026 | 330.10 | 330.52 | 323.36 | 323.88 | 3,865,300 | 321.47 |
| 4/30/2026 | 322.24 | 330.12 | 322.24 | 328.80 | 4,317,151 | 326.35 |
| 4/29/2026 | 325.66 | 325.84 | 319.05 | 322.81 | 4,148,125 | 320.41 |
| 4/28/2026 | 334.45 | 335.93 | 327.36 | 329.06 | 4,276,898 | 326.61 |
| 4/27/2026 | 334.48 | 337.38 | 332.14 | 332.30 | 3,282,503 | 329.83 |
| 4/24/2026 | 337.88 | 340.27 | 334.68 | 335.89 | 3,255,915 | 333.39 |
| 4/23/2026 | 339.50 | 340.83 | 336.88 | 340.16 | 2,712,011 | 337.63 |
| 4/22/2026 | 343.95 | 345.24 | 337.92 | 339.50 | 2,855,122 | 336.97 |
| 4/21/2026 | 352.93 | 353.55 | 342.97 | 343.92 | 3,076,844 | 341.36 |
| 4/20/2026 | 348.33 | 351.17 | 343.62 | 350.99 | 3,260,586 | 348.38 |
| 4/17/2026 | 342.84 | 352.02 | 342.84 | 349.40 | 4,941,156 | 346.80 |
| 4/16/2026 | 339.99 | 341.98 | 336.69 | 337.15 | 2,855,381 | 334.64 |
| 4/15/2026 | 341.85 | 342.27 | 336.62 | 338.91 | 3,364,759 | 336.39 |
| 4/14/2026 | 341.00 | 342.76 | 338.34 | 342.71 | 2,881,404 | 340.16 |
| 4/13/2026 | 335.54 | 341.44 | 331.93 | 341.16 | 3,739,686 | 338.62 |
| 4/10/2026 | 341.04 | 341.23 | 335.81 | 337.34 | 3,208,484 | 334.83 |
| 4/09/2026 | 331.26 | 340.57 | 328.44 | 339.58 | 3,001,635 | 337.05 |
| 4/08/2026 | 333.26 | 338.78 | 332.25 | 336.16 | 4,609,877 | 333.66 |
| 4/07/2026 | 323.00 | 323.00 | 315.31 | 318.77 | 4,641,650 | 316.40 |
| 4/06/2026 | 319.70 | 326.68 | 318.92 | 326.65 | 2,448,180 | 324.22 |
| 4/02/2026 | 323.60 | 326.30 | 318.66 | 321.63 | 3,732,352 | 319.24 |
| 4/01/2026 | 329.37 | 333.09 | 327.81 | 329.56 | 3,386,517 | 327.11 |