Home Depot (HD)

Historical Prices For Home Depot (HD)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	355.78	360.04	351.71	355.91	5,408,332	355.91
4/02/2025	362.56	372.31	362.26	370.89	3,187,926	370.89
4/01/2025	364.14	367.29	361.92	365.52	2,801,808	365.52
3/31/2025	353.49	368.74	352.65	366.49	4,498,348	366.49
3/28/2025	363.16	363.20	356.17	358.15	2,980,207	358.15
3/27/2025	361.90	365.21	361.15	362.73	3,036,446	362.73
3/26/2025	360.39	364.73	360.12	362.13	3,141,244	362.13
3/25/2025	361.53	363.65	358.54	360.99	2,799,705	360.99
3/24/2025	354.62	364.43	354.28	363.77	4,023,373	363.77
3/21/2025	352.09	353.39	346.27	351.15	8,205,649	351.15
3/20/2025	354.69	361.77	352.20	355.52	3,391,049	355.52
3/19/2025	352.00	354.43	348.99	353.42	2,990,086	353.42
3/18/2025	353.53	353.89	347.59	349.57	3,007,974	349.57
3/17/2025	351.76	355.55	350.96	354.13	4,019,264	354.13
3/14/2025	350.65	351.39	345.42	351.31	5,510,714	351.31
3/13/2025	361.91	362.00	345.26	347.25	7,061,442	347.25
3/12/2025	371.97	372.00	361.75	364.73	3,367,094	362.43
3/11/2025	374.22	374.93	365.73	368.16	4,012,194	365.84
3/10/2025	377.44	383.12	372.61	374.65	3,709,846	372.29
3/07/2025	379.50	380.65	368.90	376.80	4,574,280	374.42
3/06/2025	383.50	387.76	380.73	381.73	4,248,778	379.32
3/05/2025	379.00	387.12	378.01	386.35	2,779,755	383.91
3/04/2025	386.15	387.96	378.90	381.68	4,383,767	379.27
3/03/2025	396.95	397.07	386.47	389.69	3,396,982	387.23
2/28/2025	394.42	396.87	390.28	396.60	4,263,923	394.10
2/27/2025	389.91	395.47	388.32	390.27	2,824,316	387.81
2/26/2025	395.24	398.87	388.56	390.48	3,868,715	388.02
2/25/2025	385.00	401.01	384.19	393.29	6,865,198	390.81
2/24/2025	386.09	386.55	378.20	382.42	5,706,529	380.01
2/21/2025	396.40	397.81	383.90	385.30	5,351,383	382.87
2/20/2025	393.00	394.76	391.10	394.64	2,699,720	392.15
2/19/2025	397.22	398.64	392.94	395.43	3,843,564	392.94
2/18/2025	408.31	408.87	400.22	403.31	3,991,077	400.77
2/14/2025	415.00	418.00	408.56	409.50	3,004,429	406.92
2/13/2025	408.71	412.98	407.49	412.43	3,065,008	409.83
2/12/2025	408.58	409.65	402.12	407.14	3,386,986	404.57
2/11/2025	414.00	416.57	412.74	416.36	1,441,802	413.73
2/10/2025	410.64	414.95	408.79	413.99	2,616,526	411.38
2/07/2025	413.20	414.29	406.50	407.37	2,530,507	404.80
2/06/2025	414.91	417.79	413.00	414.16	2,022,397	411.55
2/05/2025	415.15	415.15	408.14	413.82	2,210,642	411.21
2/04/2025	409.51	412.58	406.08	411.49	2,150,219	408.89
2/03/2025	406.12	411.90	401.01	408.76	2,896,230	406.18
1/31/2025	413.17	416.38	410.32	411.98	2,761,800	409.38
1/30/2025	416.41	417.32	411.52	414.50	3,080,828	411.89
1/29/2025	420.22	421.37	411.79	413.42	2,384,996	410.81
1/28/2025	423.24	423.24	416.70	418.83	2,818,402	416.19
1/27/2025	414.90	426.19	414.00	424.87	3,698,510	422.19
1/24/2025	414.09	415.01	410.75	414.50	2,370,118	411.89
1/23/2025	411.57	414.69	408.75	414.39	3,838,537	411.78
1/22/2025	417.55	417.55	409.33	410.10	3,580,038	407.51
1/21/2025	413.00	420.22	413.00	418.43	3,567,211	415.79
1/17/2025	413.49	414.45	408.53	409.38	3,228,962	406.80
1/16/2025	406.27	410.11	403.92	409.33	2,301,046	406.75
1/15/2025	406.65	408.00	401.76	406.09	4,583,719	403.53
1/14/2025	390.59	394.20	389.63	392.78	3,404,722	390.30
1/13/2025	389.99	395.86	387.70	389.18	3,511,579	386.73
1/10/2025	388.91	392.91	384.62	389.89	5,323,459	387.43
1/08/2025	383.00	387.69	380.10	387.20	2,848,464	384.76
1/07/2025	390.90	391.90	383.10	384.23	2,273,278	381.81
1/06/2025	390.50	393.99	388.03	389.37	3,274,462	386.92