Home Depot Stock Price History

NYSE: HDConsumer DiscretionaryRETAIL: Building MaterialsUSD

290.74-4.73 (-1.60%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

HD price history at a glance

The price history for Home Depot (HD) on this page begins on September 21, 1981, when the stock closed at $0.03; it most recently closed at $290.74 on October 5, 2026. The highest price in this record is $439.37, reached on November 25, 2024; the latest close is 33.8% below that peak. Across the 44 complete calendar years in the table, HD finished higher in 32 and lower in 12. Its best year was 1982 (+439.3%) and its worst was 2002 (-58.0%).

Over roughly 45 years the share price changed +969033.3%, a 22.6% compound annual price return (excluding dividends). In the last 12 months alone, HD has lost 23.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 1981: $439.37
Date of high: Nov 25, 2024
Low since 1981: $0.03
Date of low: Sep 21, 1981
52-week high: $397.63
52-week low: $277.15
Last close: $295.47

HD returns

1 week

+4.61%

1 month

-5.81%

3 months

-12.77%

6 months

-12.99%

Year to date

-14.13%

1 year

-23.01%

3 years

+1.22%

5 years

-15.68%

HD price return, excluding dividends.

HD annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	374.64	290.74	397.63	277.15	-15.93%
2025	389.89	345.82	426.75	326.31	-11.14%
2024	342.94	389.18	439.37	323.77	+12.30%
2023	317.53	346.55	354.92	274.26	+9.72%
2022	393.61	315.86	417.84	264.51	-23.89%
2021	269.09	415.01	420.61	246.59	+56.24%
2020	224.22	265.62	292.95	140.63	+21.33%
2019	179.41	218.93	239.31	172.00	+26.10%
2018	192.50	173.62	215.43	158.09	-8.39%
2017	133.53	189.53	191.49	133.05	+41.36%
2016	123.90	134.08	139.00	109.62	+1.38%
2015	104.89	132.25	135.47	92.17	+27.86%
2014	82.01	103.43	106.02	73.96	+26.30%
2013	63.70	81.89	82.57	62.38	+29.61%
2012	43.20	63.18	65.92	41.92	+50.29%
2011	34.38	42.04	42.47	28.13	+19.91%
2010	28.98	35.06	37.03	26.62	+21.19%
2009	23.86	28.93	29.44	17.49	+19.89%
2008	24.71	24.13	31.08	17.05	-3.33%
2007	39.79	24.96	42.01	24.76	-37.85%
2006	40.38	40.16	43.95	32.85	-0.79%
2005	41.42	40.48	43.98	34.56	-5.29%
2004	35.69	42.74	44.30	32.34	+22.04%
2003	21.58	35.02	37.89	20.10	+63.80%
2002	50.46	21.38	52.60	21.25	-58.04%
2001	49.75	50.95	53.73	30.30	+11.52%
2000	63.50	45.69	70.00	34.69	-33.55%
1999	38.75	68.75	69.75	34.58	+68.54%
1998	18.79	40.79	41.33	18.44	+109.19%
1997	11.36	19.50	20.17	10.61	+76.38%
1996	10.06	11.06	13.22	9.22	+4.19%
1995	9.94	10.61	11.11	8.14	+3.80%
1994	8.58	10.22	10.72	8.11	+16.46%
1993	10.54	8.78	11.31	7.78	-21.98%
1992	7.54	11.25	11.44	6.61	+45.42%
1991	2.72	7.74	7.79	2.56	+178.50%
1990	1.86	2.78	3.23	1.70	+53.59%
1989	1.01	1.81	1.90	0.9465	+73.70%
1988	0.6255	1.04	1.05	0.572	+68.67%
1987	0.428	0.6173	0.9246	0.3951	+56.24%
1986	0.2661	0.3951	0.4774	0.2359	+41.21%
1985	0.3786	0.2798	0.4472	0.2305	-23.88%
1984	0.5706	0.3676	0.6091	0.2634	-36.50%
1983	0.2798	0.5789	0.6996	0.2606	+114.25%
1982	0.06	0.2702	0.3196	0.0499	+439.32%
1981*	0.03	0.0501	0.06	0.03	+67.00%

* Partial year: the record begins after the start of 1981; return measured from the first available close.

2026 return is year to date.

HD daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 8, 2026	284.53	295.71	282.84	295.47	+3.39%	8.69M
Oct 7, 2026	285.00	285.98	283.62	285.77	-0.32%	5.33M
Oct 6, 2026	283.23	287.14	282.13	286.69	+1.97%	4.50M
Oct 5, 2026	283.54	283.54	279.76	281.15	-0.60%	4.26M
Oct 2, 2026	286.56	287.70	280.89	282.85	+0.14%	4.79M
Oct 1, 2026	283.11	283.85	277.15	282.46	-0.71%	7.78M
Sep 30, 2026	290.40	290.54	284.01	284.49	-1.23%	5.77M
Sep 29, 2026	290.91	291.83	287.34	288.04	-0.64%	6.01M
Sep 28, 2026	290.27	293.91	289.31	289.89	-1.13%	5.42M
Sep 25, 2026	292.69	297.14	291.40	293.20	+0.35%	5.97M
Sep 24, 2026	296.00	299.10	291.07	292.18	-1.53%	7.05M
Sep 23, 2026	303.43	304.13	296.67	296.72	-2.83%	4.68M
Sep 22, 2026	302.09	306.31	300.18	305.35	+2.74%	5.46M
Sep 21, 2026	301.00	301.74	295.39	297.20	-0.93%	5.43M
Sep 18, 2026	298.68	302.25	298.25	299.98	-0.84%	8.19M
Sep 17, 2026	307.01	310.40	302.50	302.51	+0.01%	4.15M
Sep 16, 2026	307.49	308.80	302.47	302.47	-0.99%	3.72M
Sep 15, 2026	310.60	311.13	304.32	305.48	-1.73%	4.49M
Sep 14, 2026	307.17	312.67	306.50	310.87	+0.69%	4.18M
Sep 11, 2026	309.09	311.21	307.90	308.74	+1.00%	3.49M
Sep 10, 2026	308.13	308.28	304.30	305.69	-1.53%	4.49M
Sep 9, 2026	310.47	313.39	309.84	310.45	-1.04%	3.61M
Sep 8, 2026	320.73	321.50	313.24	313.70	-2.29%	5.66M
Sep 4, 2026	316.70	321.80	316.10	321.05	+0.94%	2.26M
Sep 3, 2026	318.21	320.44	315.21	318.07	-0.14%	3.38M
Sep 2, 2026	321.50	322.17	317.71	318.51	-0.39%	3.50M
Sep 1, 2026	326.01	326.83	318.80	319.77	-2.46%	3.29M
Aug 31, 2026	328.24	329.25	325.75	327.83	-0.71%	3.86M
Aug 28, 2026	330.50	331.61	327.50	330.19	+0.48%	3.14M
Aug 27, 2026	330.57	332.01	327.88	328.61	-1.86%	3.62M
Aug 26, 2026	339.43	339.44	334.51	334.85	-0.90%	4.26M
Aug 25, 2026	339.37	339.49	333.70	337.88	+0.13%	2.53M
Aug 24, 2026	335.88	342.22	335.16	337.43	+0.54%	3.30M
Aug 21, 2026	336.52	338.58	333.00	335.61	+0.33%	3.42M
Aug 20, 2026	336.00	338.88	331.59	334.49	-2.85%	4.03M
Aug 19, 2026	341.42	350.40	341.42	344.30	+2.02%	4.97M
Aug 18, 2026	336.78	344.54	330.69	337.49	-0.12%	6.60M
Aug 17, 2026	334.71	339.44	332.89	337.88	-0.29%	5.58M
Aug 14, 2026	340.81	340.81	336.01	338.86	-0.83%	3.07M
Aug 13, 2026	347.00	347.75	340.51	341.70	-0.50%	2.44M
Aug 12, 2026	352.00	353.87	343.03	343.43	-3.12%	3.97M
Aug 11, 2026	352.29	358.36	350.60	354.48	+1.05%	2.55M
Aug 10, 2026	352.10	354.00	347.06	350.78	-1.36%	3.12M
Aug 7, 2026	351.51	356.83	348.74	355.62	+1.75%	3.58M
Aug 6, 2026	353.50	353.55	347.51	349.52	-1.03%	2.62M
Aug 5, 2026	350.16	354.55	348.15	353.14	+1.41%	3.14M
Aug 4, 2026	340.23	350.86	339.35	348.24	+2.42%	4.28M
Aug 3, 2026	339.80	343.64	333.72	340.02	+2.43%	2.91M
Jul 31, 2026	332.44	334.00	328.80	331.96	-0.42%	4.96M
Jul 30, 2026	334.99	335.69	330.25	333.35	-1.45%	6.28M
Jul 29, 2026	340.38	345.27	336.96	338.27	-1.80%	4.03M
Jul 28, 2026	342.64	349.43	342.60	344.47	+2.49%	4.31M
Jul 27, 2026	339.39	341.89	335.35	336.09	+0.93%	3.62M
Jul 24, 2026	325.07	333.46	323.23	332.98	+2.55%	3.87M
Jul 23, 2026	325.30	328.23	323.05	324.71	-2.03%	4.52M
Jul 22, 2026	333.53	336.56	330.71	331.45	-0.05%	2.91M
Jul 21, 2026	331.30	333.00	327.00	331.60	-0.43%	3.11M
Jul 20, 2026	339.97	340.20	331.41	333.04	-1.72%	4.13M
Jul 17, 2026	348.93	353.98	338.09	338.87	-2.63%	4.43M
Jul 16, 2026	341.55	350.81	340.64	348.02	+1.93%	3.81M
Jul 15, 2026	338.99	346.25	337.26	341.44	+1.10%	3.95M
Jul 14, 2026	339.52	341.75	336.57	337.74	+0.19%	2.81M
Jul 13, 2026	344.00	345.11	335.43	337.11	-1.80%	3.65M
Jul 10, 2026	339.55	344.40	337.90	343.30	+1.35%	2.75M
Jul 9, 2026	337.76	340.73	335.61	338.73	+0.75%	2.78M
Jul 8, 2026	337.99	337.99	330.66	336.21	-2.61%	4.19M
Jul 7, 2026	355.06	355.42	344.48	345.21	-1.55%	3.59M
Jul 6, 2026	357.82	358.85	345.80	350.65	-2.03%	4.46M
Jul 2, 2026	352.84	358.19	347.65	357.90	+2.01%	3.11M
Jul 1, 2026	353.98	357.12	350.84	350.84	-0.52%	4.04M
Jun 30, 2026	350.69	353.50	347.30	352.68	+0.53%	4.58M
Jun 29, 2026	348.86	351.35	345.54	350.81	+0.56%	5.79M
Jun 26, 2026	347.90	350.50	345.85	348.86	+1.12%	7.77M
Jun 25, 2026	342.25	348.64	341.82	345.00	+0.62%	6.97M
Jun 24, 2026	329.12	342.96	327.71	342.86	+5.67%	6.38M
Jun 23, 2026	323.87	329.02	321.70	324.45	-0.66%	4.79M
Jun 22, 2026	330.00	331.73	326.34	326.62	-2.29%	4.71M
Jun 18, 2026	331.70	338.02	330.90	334.28	+2.08%	10.60M
Jun 17, 2026	336.01	341.15	326.17	327.48	-2.85%	6.09M
Jun 16, 2026	331.91	338.27	329.75	337.09	+2.20%	5.13M
Jun 15, 2026	333.76	338.00	329.54	329.82	+0.44%	4.70M
Jun 12, 2026	328.50	331.02	325.29	328.39	+0.73%	3.65M
Jun 11, 2026	322.29	327.03	318.55	326.01	+2.22%	4.66M
Jun 10, 2026	323.27	324.00	318.80	318.92	-0.75%	4.82M
Jun 9, 2026	311.35	322.89	310.27	321.33	+3.75%	4.88M
Jun 8, 2026	308.88	313.77	307.07	309.71	-0.34%	4.38M
Jun 5, 2026	310.83	314.05	308.63	310.78	+0.27%	3.95M
Jun 4, 2026	317.83	320.75	308.11	309.95	-0.96%	4.56M
Jun 3, 2026	307.94	313.52	307.12	312.97	+0.47%	4.33M
Jun 2, 2026	309.98	312.20	308.57	311.52	+0.27%	4.31M
Jun 1, 2026	315.13	315.89	307.69	310.69	-2.03%	4.54M
May 29, 2026	320.48	322.10	317.00	317.14	-1.27%	6.96M
May 28, 2026	317.45	321.88	315.16	321.21	+1.06%	6.82M
May 27, 2026	314.75	321.00	314.51	317.85	+2.35%	5.99M
May 26, 2026	315.06	316.79	308.96	310.54	-0.81%	6.98M
May 22, 2026	314.50	314.96	311.46	313.07	-0.23%	2.96M
May 21, 2026	306.36	313.99	304.38	313.78	+1.03%	4.52M
May 20, 2026	301.06	311.01	296.67	310.58	+2.69%	5.81M
May 19, 2026	291.87	303.19	289.10	302.44	+0.88%	8.69M
May 18, 2026	299.25	303.78	297.30	299.81	+0.77%	6.37M
May 15, 2026	300.31	302.93	296.88	297.51	-2.25%	6.12M
May 14, 2026	305.06	305.98	301.42	304.35	+0.59%	5.07M
May 13, 2026	307.61	307.69	299.27	302.55	-2.55%	6.31M
May 12, 2026	313.23	314.78	309.11	310.46	-0.30%	4.23M
May 11, 2026	316.50	317.12	309.71	311.40	-1.91%	4.34M
May 8, 2026	322.68	324.00	316.80	317.45	-1.61%	5.00M
May 7, 2026	325.01	327.49	322.43	322.64	-0.13%	4.41M
May 6, 2026	321.96	325.24	319.35	323.05	+2.42%	5.46M
May 5, 2026	313.41	317.63	310.40	315.42	+0.96%	6.39M
May 4, 2026	322.08	322.08	312.26	312.42	-3.54%	6.40M
May 1, 2026	330.10	330.52	323.36	323.88	-1.50%	3.87M
Apr 30, 2026	322.24	330.12	322.24	328.80	+1.86%	4.32M
Apr 29, 2026	325.66	325.84	319.05	322.81	-1.90%	4.15M
Apr 28, 2026	334.45	335.93	327.36	329.06	-0.98%	4.28M
Apr 27, 2026	334.48	337.38	332.14	332.30	-1.07%	3.28M
Apr 24, 2026	337.88	340.27	334.68	335.89	-1.26%	3.26M
Apr 23, 2026	339.50	340.83	336.88	340.16	+0.19%	2.71M
Apr 22, 2026	343.95	345.24	337.92	339.50	-1.29%	2.86M
Apr 21, 2026	352.93	353.55	342.97	343.92	-2.01%	3.08M
Apr 20, 2026	348.34	351.17	343.62	350.99	+0.46%	3.26M
Apr 17, 2026	342.84	352.02	342.84	349.40	+3.63%	4.93M
Apr 16, 2026	339.99	341.98	336.69	337.15	-0.52%	2.86M
Apr 15, 2026	341.85	342.27	336.62	338.91	-1.11%	3.37M
Apr 14, 2026	341.00	342.76	338.34	342.71	+0.45%	2.88M
Apr 13, 2026	335.54	341.44	331.93	341.16	+1.13%	3.74M
Apr 10, 2026	341.04	341.23	335.81	337.34	-0.66%	3.21M
Apr 9, 2026	331.26	340.57	328.45	339.58	+1.02%	3.00M
Apr 8, 2026	333.26	338.78	332.25	336.16	+5.46%	4.61M
Apr 7, 2026	323.00	324.38	315.31	318.77	-2.41%	4.66M
Apr 6, 2026	319.70	326.68	318.92	326.65	+1.56%	2.45M
Apr 2, 2026	323.60	326.30	318.66	321.63	-2.41%	3.73M
Apr 1, 2026	329.37	333.09	327.81	329.56	+0.20%	3.39M
Mar 31, 2026	328.49	331.44	323.41	328.89	+1.67%	5.75M
Mar 30, 2026	325.72	327.99	322.58	323.50	+0.58%	4.07M
Mar 27, 2026	327.50	327.54	320.74	321.65	-2.06%	3.98M
Mar 26, 2026	331.44	334.12	326.59	328.43	-1.23%	3.45M
Mar 25, 2026	335.00	337.19	326.99	332.51	+0.48%	4.40M
Mar 24, 2026	325.90	332.52	323.02	330.91	+0.00%	4.57M
Mar 23, 2026	331.99	334.72	328.21	330.90	+3.16%	5.81M
Mar 20, 2026	327.75	330.23	320.26	320.75	-2.27%	9.67M
Mar 19, 2026	328.96	330.23	324.63	328.21	-0.82%	3.85M
Mar 18, 2026	338.60	339.80	330.14	330.93	-3.08%	3.59M
Mar 17, 2026	344.89	346.78	340.94	341.43	-0.34%	3.08M
Mar 16, 2026	342.44	345.24	340.65	342.58	+1.05%	3.19M
Mar 13, 2026	341.69	343.42	338.03	339.03	+0.03%	2.53M
Mar 12, 2026	346.04	348.67	338.70	338.93	-3.39%	3.89M
Mar 11, 2026	355.46	356.32	349.11	350.84	-1.77%	3.20M
Mar 10, 2026	353.04	361.64	351.02	357.15	+1.02%	3.99M
Mar 9, 2026	355.60	356.49	345.64	353.56	-1.22%	4.22M
Mar 6, 2026	357.54	359.45	353.22	357.92	-1.04%	4.17M
Mar 5, 2026	366.12	366.98	359.20	361.68	-2.01%	4.75M
Mar 4, 2026	366.20	369.57	361.51	369.11	+0.60%	4.32M
Mar 3, 2026	363.73	368.78	360.12	366.92	-1.05%	3.96M
Mar 2, 2026	375.00	375.11	369.00	370.81	-2.60%	4.54M
Feb 27, 2026	373.86	382.19	372.34	380.72	+1.50%	4.82M
Feb 26, 2026	378.40	381.48	374.94	375.09	-0.13%	2.89M
Feb 25, 2026	381.07	381.44	371.37	375.57	-2.32%	5.04M
Feb 24, 2026	389.11	394.35	382.21	384.48	+1.99%	5.68M
Feb 23, 2026	380.99	384.14	369.58	376.99	-1.38%	5.50M
Feb 20, 2026	377.45	384.82	375.95	382.25	+0.97%	3.98M
Feb 19, 2026	383.74	383.74	377.39	378.58	-1.29%	2.93M
Feb 18, 2026	382.75	385.12	379.54	383.52	+0.13%	2.98M
Feb 17, 2026	392.23	394.00	380.50	383.04	-2.05%	3.49M
Feb 13, 2026	390.20	394.00	387.10	391.05	+0.21%	2.88M
Feb 12, 2026	393.55	397.63	389.00	390.22	-0.12%	3.70M
Feb 11, 2026	385.00	391.42	382.08	390.68	+0.26%	3.23M
Feb 10, 2026	383.81	391.74	381.94	389.68	+2.28%	3.16M
Feb 9, 2026	384.36	385.78	378.20	381.00	-1.08%	3.64M
Feb 6, 2026	381.34	386.37	379.10	385.15	+0.73%	4.69M
Feb 5, 2026	386.68	387.00	380.83	382.37	-1.25%	3.76M
Feb 4, 2026	384.59	390.53	384.36	387.20	+1.60%	5.57M
Feb 3, 2026	377.29	391.78	377.00	381.10	+0.79%	5.68M
Feb 2, 2026	374.24	379.65	368.24	378.12	+0.94%	4.76M
Jan 30, 2026	372.41	375.12	368.55	374.59	+0.75%	3.76M
Jan 29, 2026	374.90	377.09	370.15	371.81	-0.93%	4.74M
Jan 28, 2026	380.21	381.00	373.65	375.30	-1.33%	3.37M
Jan 27, 2026	384.95	386.50	378.27	380.36	-1.60%	3.47M
Jan 26, 2026	385.00	387.42	381.95	386.53	+0.72%	3.98M
Jan 23, 2026	381.50	384.37	379.21	383.77	+0.72%	3.14M
Jan 22, 2026	386.45	390.60	380.53	381.03	-0.94%	4.83M
Jan 21, 2026	375.80	385.92	374.68	384.64	+2.54%	5.17M
Jan 20, 2026	372.24	377.34	371.30	375.11	-1.33%	5.35M
Jan 16, 2026	379.25	382.77	377.51	380.17	+0.27%	3.71M
Jan 15, 2026	376.02	380.18	374.46	379.16	+0.85%	2.99M
Jan 14, 2026	376.69	380.09	373.97	375.95	-1.00%	4.96M
Jan 13, 2026	375.87	380.18	370.82	379.74	+1.28%	4.79M
Jan 12, 2026	374.64	376.42	369.25	374.94	+0.08%	5.86M
Jan 9, 2026	363.50	375.49	361.31	374.64	+4.19%	7.09M
Jan 8, 2026	345.31	363.24	344.10	359.56	+3.01%	5.20M
Jan 7, 2026	353.34	358.50	349.03	349.06	-0.07%	4.44M
Jan 6, 2026	341.50	350.68	337.71	349.29	+1.51%	4.68M
Jan 5, 2026	342.70	347.35	341.25	344.09	-0.50%	4.73M
Jan 2, 2026	343.43	348.49	340.92	345.82	+0.50%	3.76M
Dec 31, 2025	345.50	346.71	343.97	344.10	-0.65%	2.32M
Dec 30, 2025	346.03	346.98	343.72	346.35	-0.32%	2.39M
Dec 29, 2025	350.00	350.32	344.75	347.45	-0.67%	3.79M
Dec 26, 2025	346.99	350.05	346.57	349.78	+0.70%	1.79M
Dec 24, 2025	344.34	348.26	343.90	347.34	+0.69%	1.37M
Dec 23, 2025	344.00	347.50	341.94	344.97	-0.41%	3.87M
Dec 22, 2025	345.31	347.90	343.70	346.39	+0.40%	3.52M
Dec 19, 2025	354.11	354.11	344.92	345.00	-2.81%	12.83M
Dec 18, 2025	363.54	366.30	354.56	354.99	-0.49%	4.81M
Dec 17, 2025	351.97	357.50	350.98	356.75	+1.15%	3.88M
Dec 16, 2025	356.90	358.74	351.81	352.68	-1.21%	3.50M
Dec 15, 2025	359.39	362.67	355.62	356.99	-0.74%	4.39M
Dec 12, 2025	359.26	360.76	356.05	359.65	+0.61%	3.86M
Dec 11, 2025	356.00	362.72	353.94	357.46	+1.80%	6.61M
Dec 10, 2025	344.10	352.02	344.00	351.13	+1.70%	6.32M
Dec 9, 2025	347.76	356.67	344.96	345.27	-1.33%	5.06M
Dec 8, 2025	351.95	352.09	345.70	349.91	-1.33%	7.27M
Dec 5, 2025	350.65	355.62	349.53	354.61	+0.98%	5.96M
Dec 4, 2025	356.29	357.51	350.00	351.17	-1.88%	4.02M
Dec 3, 2025	354.50	360.47	353.75	357.91	+1.10%	4.17M
Dec 2, 2025	356.83	357.50	351.30	354.03	-0.92%	3.97M
Dec 1, 2025	354.05	362.29	352.88	357.33	+0.11%	5.11M
Nov 28, 2025	354.93	357.83	353.50	356.92	+0.41%	2.12M
Nov 26, 2025	350.26	357.33	349.00	355.47	+1.25%	4.52M
Nov 25, 2025	339.00	353.00	338.85	351.07	+4.31%	6.32M
Nov 24, 2025	342.20	343.71	336.55	336.58	-1.96%	6.13M
Nov 21, 2025	334.57	346.92	333.00	343.32	+3.29%	7.44M
Nov 20, 2025	336.36	338.90	332.13	332.38	-0.63%	4.03M
Nov 19, 2025	340.97	341.75	331.37	334.50	-0.59%	7.59M
Nov 18, 2025	339.98	348.80	336.01	336.48	-6.02%	10.17M
Nov 17, 2025	361.13	363.78	356.10	358.03	-1.19%	5.13M
Nov 14, 2025	365.91	367.33	359.80	362.36	-1.55%	3.41M
Nov 13, 2025	371.66	373.52	366.62	368.07	-0.82%	3.03M
Nov 12, 2025	372.06	373.56	369.01	371.13	-0.83%	3.38M
Nov 11, 2025	371.99	376.00	370.91	374.24	+1.03%	2.41M
Nov 10, 2025	369.79	370.66	363.45	370.43	-0.18%	3.26M
Nov 7, 2025	368.99	373.65	367.57	371.11	+0.55%	2.77M
Nov 6, 2025	371.82	372.66	367.55	369.07	-1.28%	3.62M
Nov 5, 2025	382.79	383.42	370.53	373.84	-2.41%	4.76M
Nov 4, 2025	377.35	383.68	376.75	383.08	+1.25%	2.59M
Nov 3, 2025	377.01	378.48	373.68	378.35	-0.33%	2.90M
Oct 31, 2025	376.96	380.94	375.01	379.59	+0.01%	2.64M
Oct 30, 2025	377.71	384.70	376.11	379.55	+0.40%	2.38M
Oct 29, 2025	383.00	385.00	375.20	378.04	-2.00%	3.85M
Oct 28, 2025	384.42	390.01	382.83	385.75	+0.12%	2.37M
Oct 27, 2025	387.70	389.29	382.90	385.27	-0.36%	3.07M
Oct 24, 2025	389.70	389.70	385.67	386.68	+0.43%	2.43M
Oct 23, 2025	387.13	388.72	381.30	385.03	-1.01%	2.77M
Oct 22, 2025	391.25	393.05	388.17	388.97	-0.49%	2.86M
Oct 21, 2025	387.56	393.63	385.86	390.90	+0.52%	2.31M
Oct 20, 2025	391.41	393.18	388.09	388.89	-0.77%	2.76M
Oct 17, 2025	388.50	393.11	387.20	391.90	+1.16%	2.66M
Oct 16, 2025	389.66	390.00	383.97	387.39	-0.23%	2.78M
Oct 15, 2025	389.23	394.37	386.73	388.30	+0.15%	3.69M
Oct 14, 2025	378.87	388.89	378.01	387.72	+2.20%	4.40M
Oct 13, 2025	379.07	382.31	377.19	379.37	+0.96%	2.93M
Oct 10, 2025	380.26	380.26	374.78	375.75	-0.51%	2.99M
Oct 9, 2025	382.90	384.36	377.46	377.69	-1.59%	3.32M
Oct 8, 2025	386.46	386.46	382.98	383.79	—	2.52M

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HD chart for longer ranges.