Skip to main content
The Home Depot, Inc. (FRA:HDI)
Germany flag Germany · Delayed Price · Currency is EUR
305.00
-6.05 (-1.95%)
At close: Mar 6, 2026

The Home Depot Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026311.10313.55305.00305.00305.00-1.95%62
Mar 5, 2026316.70318.30311.05311.05311.05-0.11%106
Mar 4, 2026313.40313.45311.40311.40311.40-0.99%33
Mar 3, 2026314.50314.50314.50314.50314.50-0.21%-
Mar 2, 2026319.10320.10313.70315.15315.150.17%163
Feb 27, 2026316.45317.40314.60314.60314.60-2.09%145
Feb 26, 2026316.85321.30316.85321.30321.300.85%13
Feb 25, 2026324.95324.95314.15318.60318.60-2.91%205
Feb 24, 2026319.15330.55314.80328.15328.155.74%212
Feb 23, 2026320.90321.70310.35310.35310.35-4.17%94
Feb 20, 2026323.65323.85319.55323.85323.851.16%772
Feb 19, 2026324.95324.95320.15320.15320.15-0.96%50
Feb 18, 2026323.25323.25323.25323.25323.25-0.20%-
Feb 17, 2026328.20333.25322.05323.90323.90-1.76%24
Feb 16, 2026329.75330.20329.70329.70329.700.90%11
Feb 13, 2026328.10328.10326.30326.75326.75-1.66%153
Feb 12, 2026329.20332.25327.80332.25332.251.45%70
Feb 11, 2026326.70330.25321.80327.50327.500.14%185
Feb 10, 2026319.05327.05319.05327.05327.053.55%20
Feb 9, 2026324.25326.00315.85315.85315.85-3.16%65
Feb 6, 2026322.65326.15322.65326.15326.151.19%1
Feb 5, 2026327.50327.80320.50322.30322.30-1.77%81
Feb 4, 2026322.20328.10322.20328.10328.101.88%5
Feb 3, 2026319.95322.05319.25322.05322.050.64%121
Feb 2, 2026311.60320.00311.60320.00320.002.32%71
Jan 30, 2026308.20312.75308.20312.75312.750.06%45
Jan 29, 2026313.10313.10312.55312.55312.550.82%13
Jan 28, 2026317.70317.70310.00310.00310.00-3.02%51
Jan 27, 2026325.80325.80319.65319.65319.65-1.07%115
Jan 26, 2026323.10323.10323.10323.10323.100.39%-
Jan 23, 2026324.15324.45321.85321.85321.85-2.47%73
Jan 22, 2026328.60330.00328.40330.00330.000.61%36
Jan 21, 2026320.35328.00318.65328.00328.003.37%107
Jan 20, 2026322.80322.80317.30317.30317.30-2.20%42
Jan 19, 2026323.10324.45323.10324.45324.45-1.11%4
Jan 16, 2026326.60328.10324.35328.10328.101.50%90
Jan 15, 2026322.60325.95321.95323.25323.250.70%139
Jan 14, 2026324.55324.55320.60321.00321.000.14%16
Jan 13, 2026320.55320.55320.55320.55320.55-0.43%-
Jan 12, 2026317.95321.95317.95321.95321.953.26%89
Jan 9, 2026310.50311.80309.00311.80311.801.40%107
Jan 8, 2026297.75307.50296.95307.50307.503.02%235
Jan 7, 2026298.15304.80298.15298.50298.500.56%239
Jan 6, 2026292.50298.65292.50296.85296.851.99%64
Jan 5, 2026296.05296.35291.05291.05291.05-1.24%73
Jan 2, 2026292.65294.70292.65294.70294.700.12%64
Dec 30, 2025294.35294.35294.35294.35294.350.12%-
Dec 29, 2025295.95295.95294.00294.00294.000.70%71
Dec 23, 2025293.20294.85291.95291.95291.95-0.97%35
Dec 22, 2025296.00296.00292.00294.80294.80-0.27%448
Dec 19, 2025302.70304.45295.60295.60295.60-3.08%138
Dec 18, 2025303.70309.55303.70305.00305.001.75%64
Dec 17, 2025300.85302.15299.75299.75299.75-0.48%75
Dec 16, 2025301.55304.10301.20301.20301.20-1.71%153
Dec 15, 2025306.45306.45306.45306.45306.450.51%-
Dec 12, 2025303.65304.90303.65304.90304.900.10%25
Dec 11, 2025299.15305.40298.65304.60304.602.77%84
Dec 10, 2025296.05296.45296.05296.40296.400.42%56
Dec 9, 2025299.95299.95295.15295.15295.15-0.67%61
Dec 8, 2025302.75303.00297.00297.15297.15-0.97%428
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