Skip to main content
The Home Depot, Inc. (FRA:HDI)
Germany flag Germany · Delayed Price · Currency is EUR
300.05
-2.60 (-0.86%)
At close: Dec 5, 2025

The Home Depot Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025300.80301.00300.05300.05300.05-0.86%144
Dec 4, 2025304.40307.05302.65302.65302.65-0.84%139
Dec 3, 2025303.70305.20302.85305.20303.21-1.28%162
Dec 2, 2025306.70309.15306.70309.15307.141.19%8
Dec 1, 2025304.95305.50304.95305.50303.51-0.16%340
Nov 28, 2025305.75306.00305.75306.00304.010.46%10
Nov 27, 2025305.75305.85304.60304.60302.620.18%115
Nov 26, 2025305.10305.10302.20304.05302.071.69%375
Nov 25, 2025291.00299.00291.00299.00297.05-0.13%204
Nov 24, 2025299.00299.40295.65299.40297.450.89%250
Nov 21, 2025287.90296.75287.75296.75294.821.84%82
Nov 20, 2025291.55291.55291.40291.40289.501.32%34
Nov 19, 2025290.35291.50286.30287.60285.73-0.83%115
Nov 18, 2025306.70307.05290.00290.00288.11-5.87%179
Nov 17, 2025313.00313.00308.10308.10306.09-2.50%243
Nov 14, 2025314.40316.00312.80316.00313.94-1.53%158
Nov 13, 2025320.10320.90320.10320.90318.811.25%35
Nov 12, 2025322.95322.95316.95316.95314.89-1.40%116
Nov 11, 2025319.70321.45318.30321.45319.361.81%452
Nov 10, 2025321.20323.20315.75315.75313.69-1.25%76
Nov 7, 2025319.75319.75319.75319.75317.670.17%-
Nov 6, 2025323.75323.75319.20319.20317.12-3.20%202
Nov 5, 2025332.00335.05329.75329.75327.601.52%145
Nov 4, 2025325.00325.45323.60324.80322.69-0.67%139
Nov 3, 2025327.40328.00327.00327.00324.870.49%33
Oct 31, 2025326.75326.75325.40325.40323.28-1.51%117
Oct 30, 2025324.45331.80324.45330.40328.25-0.45%262
Oct 29, 2025331.45331.90329.20331.90329.74-64
Oct 28, 2025329.55331.90328.85331.90329.740.23%141
Oct 27, 2025333.65334.70331.15331.15328.99-1.56%190
Oct 24, 2025331.70336.40331.70336.40334.212.56%19
Oct 23, 2025334.75337.95328.00328.00325.86-2.05%116
Oct 22, 2025336.05336.75334.85334.85332.67-0.76%13
Oct 21, 2025333.60337.40332.85337.40335.200.69%129
Oct 20, 2025336.00336.00333.50335.10332.920.54%90
Oct 17, 2025327.75333.30327.75333.30331.130.79%91
Oct 16, 2025332.75332.75329.95330.70328.55-1.18%476
Oct 15, 2025333.35336.90332.70334.65332.471.70%164
Oct 14, 2025325.40329.05325.40329.05326.910.60%320
Oct 13, 2025325.70329.70325.70327.10324.970.96%67
Oct 10, 2025325.60325.65323.90324.00321.89-1.55%80
Oct 9, 2025329.60329.60328.40329.10326.96-0.33%128
Oct 8, 2025332.20333.20330.20330.20328.05-0.09%262
Oct 7, 2025332.10336.50329.75330.50328.35-3.19%359
Oct 6, 2025337.50341.40337.50341.40339.181.46%210
Oct 3, 2025336.45336.50336.45336.50334.31-0.36%20
Oct 2, 2025337.45338.00335.35337.70335.50-0.66%41
Oct 1, 2025342.65344.95336.70339.95337.74-1.21%551
Sep 30, 2025345.75347.65343.50344.10341.86-0.28%242
Sep 29, 2025349.50349.50345.05345.05342.80-1.40%13
Sep 26, 2025348.35349.95347.65349.95347.67-0.06%176
Sep 25, 2025348.30350.15345.80350.15347.87-0.23%150
Sep 24, 2025347.70350.95347.70350.95348.671.05%40
Sep 23, 2025348.45351.15347.30347.30345.04-1.04%143
Sep 22, 2025352.95352.95350.00350.95348.67-1.52%103
Sep 19, 2025353.55356.35352.35356.35354.031.15%200
Sep 18, 2025353.80353.80352.30352.30350.01-1.11%135
Sep 17, 2025354.45358.15354.45356.25353.93-0.24%290
Sep 16, 2025358.00358.00356.50357.10354.78-0.07%156
Sep 15, 2025360.00360.00357.35357.35355.02-0.50%35
Sep 12, 2025360.05361.75357.95359.15356.81-0.72%267
Sep 11, 2025352.65362.15352.35361.75359.392.19%346
Sep 10, 2025354.40354.40354.00354.00351.70-0.10%27
Sep 9, 2025356.05358.75354.35354.35352.04-1.62%36
Sep 8, 2025356.75360.20356.75360.20357.852.21%130
Sep 5, 2025352.40352.40352.40352.40350.110.66%-
Sep 4, 2025346.85350.10346.85350.10347.82-0.36%19
Sep 3, 2025348.55351.35348.55351.35347.110.53%5
Sep 2, 2025346.60349.50346.60349.50345.280.46%50
Sep 1, 2025345.75347.90345.60347.90343.70-0.66%305
Aug 29, 2025348.25350.20346.95350.20345.97-0.14%134
Aug 28, 2025349.85350.70349.85350.70346.46-0.57%74
Aug 27, 2025349.90352.70349.90352.70348.441.19%144
Aug 26, 2025350.50350.50348.10348.55344.340.01%47
Aug 25, 2025353.45353.45348.50348.50344.29-1.20%81
Aug 22, 2025342.00352.75341.15352.75348.492.25%226
Aug 21, 2025344.30345.00344.30345.00340.83-0.72%35
Aug 20, 2025350.10350.10347.20347.50343.30-0.69%87
Aug 19, 2025338.25354.25338.25349.90345.672.97%73
Aug 18, 2025340.15342.05338.25339.80335.700.41%580
Aug 15, 2025344.70346.00338.40338.40334.31-1.15%262
Aug 14, 2025346.55349.80342.35342.35338.21-0.49%195
Aug 13, 2025337.90344.05337.55344.05339.891.61%631
Aug 12, 2025332.85339.30332.00338.60334.511.85%274
Aug 11, 2025333.50334.05332.45332.45328.43-0.08%658
Aug 8, 2025331.00332.70330.30332.70328.680.68%163
Aug 7, 2025331.05335.20330.45330.45326.46-0.78%203
Aug 6, 2025333.00335.85332.25333.05329.030.62%275
Aug 5, 2025329.45331.00329.45331.00327.000.49%280
Aug 4, 2025322.80329.40322.60329.40325.422.20%254
Aug 1, 2025320.05322.30317.60322.30318.41-0.14%461
Jul 31, 2025323.85325.85322.05322.75318.85-1.42%194
Jul 30, 2025326.20327.95325.85327.40323.45-0.50%167
Jul 29, 2025325.35329.30325.35329.05325.081.23%562
Jul 28, 2025321.55325.05319.60325.05321.121.80%182
Jul 25, 2025317.25319.30316.60319.30315.440.13%106
Jul 24, 2025319.25319.25317.40318.90315.051.13%58
Jul 23, 2025316.10318.45315.35315.35311.541.53%134
Jul 22, 2025310.60310.60310.60310.60306.85-0.45%-
Jul 21, 2025310.00312.00308.40312.00308.231.93%180