Skip to main content
The Home Depot, Inc. (LON:0R1G)
London flag London · Delayed Price · Currency is GBP · Price in USD
353.79
-4.10 (-1.15%)
At close: Mar 9, 2026

The Home Depot Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026362.54364.20353.50357.89357.89-0.78%18,227
Mar 5, 2026369.00370.00360.07360.70360.70-2.15%7,198
Mar 4, 2026365.92368.61361.51368.61368.610.25%700
Mar 3, 2026370.00370.81360.21367.70367.70-0.69%819
Mar 2, 2026376.69380.00369.00370.27370.27-2.08%1,232
Feb 27, 2026375.08379.40370.00378.13378.130.18%4,738
Feb 26, 2026376.00381.40373.00377.45377.450.55%701
Feb 25, 2026386.00387.17371.30375.38375.38-2.25%3,826
Feb 24, 2026376.79394.58371.10384.02384.021.82%2,901
Feb 23, 2026383.15384.50369.85377.16377.16-0.90%526
Feb 20, 2026378.42384.00376.00380.57380.570.21%4,315
Feb 19, 2026386.50386.88375.94379.79379.79-0.61%2,004
Feb 18, 2026383.04387.71379.23382.14382.14-0.05%2,298
Feb 17, 2026391.10396.78380.52382.34382.34-2.73%834
Feb 13, 2026390.00395.00384.00393.06393.060.51%4,354
Feb 12, 2026391.54397.29388.00391.05391.050.41%1,022
Feb 11, 2026390.71394.32382.95389.44389.44-0.38%950
Feb 10, 2026379.01391.71374.00390.93390.932.74%780
Feb 9, 2026385.15390.00377.84380.51380.51-1.45%1,216
Feb 6, 2026380.27389.24375.00386.09386.090.71%3,015
Feb 5, 2026387.20389.99379.79383.38383.38-1.01%523
Feb 4, 2026380.39390.26379.20387.28387.281.86%1,160
Feb 3, 2026379.93390.90373.08380.19380.190.80%1,189
Feb 2, 2026374.43378.24368.00377.18377.181.14%1,175
Jan 30, 2026370.40374.90368.01372.92372.920.03%1,417
Jan 29, 2026374.03379.65370.01372.82372.82-0.90%1,391
Jan 28, 2026380.49381.64373.24376.19376.19-0.82%3,427
Jan 27, 2026386.82388.00378.50379.29379.29-1.80%3,095
Jan 26, 2026384.00387.39380.86386.25386.250.71%1,705
Jan 23, 2026381.86385.50373.78383.53383.53-0.10%577
Jan 22, 2026385.30390.51380.00383.93383.930.62%4,083
Jan 21, 2026374.43381.58368.42381.58381.581.73%683
Jan 20, 2026380.17380.17370.20375.09375.09-1.14%1,934
Jan 16, 2026379.92382.44373.00379.40379.400.20%2,111
Jan 15, 2026376.57380.00373.55378.64378.640.83%9,186
Jan 14, 2026379.04379.62371.56375.51375.51-0.51%5,196
Jan 13, 2026375.77378.41368.19377.45377.450.37%533
Jan 12, 2026376.00377.50369.26376.08376.081.07%4,346
Jan 9, 2026362.08373.78360.00372.10372.102.83%1,460
Jan 8, 2026348.52361.86344.76361.86361.863.24%1,105
Jan 7, 2026349.45358.00348.08350.50350.500.37%1,943
Jan 6, 2026344.30349.77337.95349.20349.201.16%1,336
Jan 5, 2026345.49348.82340.93345.20345.20-0.23%1,269
Jan 2, 2026344.25348.99341.26346.01346.01-0.16%1,563
Dec 31, 2025347.21351.55345.00346.56346.56-0.04%725
Dec 30, 2025347.75348.00344.39346.70346.700.16%1,102
Dec 29, 2025349.60351.69344.86346.16346.16-0.49%3,837
Dec 24, 2025345.40347.86341.00347.86347.861.07%275
Dec 23, 2025347.39347.73341.61344.18344.18-0.84%1,742
Dec 22, 2025345.12347.64340.00347.10347.100.32%1,372
Dec 19, 2025354.11358.98346.00346.00346.00-2.93%1,439
Dec 18, 2025356.66366.01352.00356.43356.430.06%5,411
Dec 17, 2025352.26357.03350.57356.22356.221.20%1,250
Dec 16, 2025356.87359.26351.98351.98351.98-1.34%1,527
Dec 15, 2025360.57364.30355.63356.75356.75-0.27%2,496
Dec 12, 2025358.59360.78356.29357.72357.72-0.26%613
Dec 11, 2025351.22362.71348.94358.67358.673.14%1,499
Dec 10, 2025345.02348.41344.10347.75347.750.14%6,770
Dec 9, 2025350.02356.64340.00347.27347.27-0.81%2,304
Dec 8, 2025355.50355.80345.98350.10350.10-1.31%850
Dec 5, 2025351.98355.11349.98354.75354.750.89%496
Dec 4, 2025357.76357.76351.62351.62351.62-2.40%508
Dec 3, 2025354.00360.27352.00360.26357.962.27%354
Dec 2, 2025357.46359.05351.35352.27350.02-2.38%1,265
Dec 1, 2025359.85362.23352.57360.85358.541.18%1,544
Nov 28, 2025354.03357.78352.50356.63354.350.17%667
Nov 26, 2025351.06357.04349.37356.03353.751.86%1,810
Nov 25, 2025337.50351.21335.75349.52347.283.09%1,234
Nov 24, 2025346.77346.78337.92339.04336.87-1.62%62,158
Nov 21, 2025333.02346.64331.17344.61342.413.35%1,253
Nov 20, 2025334.99340.50332.72333.44331.31-0.32%5,300
Nov 19, 2025337.79341.80331.37334.50332.36-2.18%2,049
Nov 18, 2025359.25359.25339.28341.97339.78-4.51%17,346
Nov 17, 2025363.50364.77357.00358.11355.82-1.34%1,388
Nov 14, 2025366.89367.09359.88362.96360.64-1.67%642
Nov 13, 2025370.96374.87368.33369.11366.75-0.50%3,718
Nov 12, 2025374.50376.26369.38370.97368.60-1.00%4,429
Nov 11, 2025370.50375.86369.09374.72372.331.78%1,405
Nov 10, 2025376.50376.50363.67368.16365.81-0.72%509
Nov 7, 2025369.10373.54365.90370.84368.470.52%885
Nov 6, 2025374.33375.05368.34368.92366.56-1.22%660
Nov 5, 2025384.13384.50370.73373.49371.10-2.20%716
Nov 4, 2025378.00382.11374.01381.91379.472.07%663
Nov 3, 2025385.00385.00373.70374.15371.76-1.27%1,206
Oct 31, 2025378.78380.85375.01378.94376.52-0.41%299
Oct 30, 2025379.74383.84375.00380.50378.071.01%372
Oct 29, 2025384.30386.99376.71376.71374.30-2.73%1,112
Oct 28, 2025385.01389.83383.72387.28384.810.42%323
Oct 27, 2025389.28389.28382.99385.68383.22-0.39%6,986
Oct 24, 2025385.06390.10385.01387.19384.720.34%1,081
Oct 23, 2025389.52392.96381.47385.87383.40-1.30%884
Oct 22, 2025392.35393.44389.37390.97388.47-0.41%552
Oct 21, 2025389.70393.05386.39392.59390.080.82%7,161
Oct 20, 2025396.01396.01388.45389.40386.91-0.61%958
Oct 17, 2025385.28392.97381.80391.78389.271.93%1,710
Oct 16, 2025387.55390.12384.08384.37381.91-0.93%1,115
Oct 15, 2025387.85394.23387.00387.97385.490.22%1,307
Oct 14, 2025378.02387.50374.69387.12384.641.77%2,548
Oct 13, 2025376.00382.12376.00380.38377.951.17%12,487
Oct 10, 2025379.71380.26374.90375.97373.57-0.80%3,540