Skip to main content
The Home Depot, Inc. (LON:0R1G)
London flag London · Delayed Price · Currency is GBP · Price in USD
328.40
-5.16 (-1.55%)
At close: Apr 28, 2026

The Home Depot Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026333.10338.00328.27328.40328.40-1.55%2,371
Apr 27, 2026336.00337.64332.90333.56333.56-0.37%827
Apr 24, 2026339.00341.99334.79334.79334.79-1.22%917
Apr 23, 2026339.44340.85335.50338.92338.92-0.17%1,969
Apr 22, 2026346.23351.48338.95339.50339.50-1.52%714
Apr 21, 2026352.50354.94344.03344.74344.74-1.06%7,904
Apr 20, 2026346.52352.00336.06348.45348.45-0.33%932
Apr 17, 2026338.10352.05336.00349.59349.593.52%4,229
Apr 16, 2026338.93343.74336.81337.70337.70-0.06%2,919
Apr 15, 2026342.77344.43336.91337.89337.89-1.14%2,746
Apr 14, 2026341.00345.00338.70341.78341.780.62%771
Apr 13, 2026333.48340.00332.06339.69339.690.87%1,061
Apr 10, 2026339.40341.50336.00336.75336.75-0.58%1,298
Apr 9, 2026335.01339.23329.43338.72338.720.75%1,242
Apr 8, 2026327.12338.86326.50336.20336.205.90%7,509
Apr 7, 2026324.89327.80317.04317.47317.47-1.03%5,764
Apr 2, 2026327.50327.77318.81320.78320.78-3.33%1,372
Apr 1, 2026329.98333.09325.00331.84331.840.81%279
Mar 31, 2026326.00330.64323.50329.19329.191.44%1,405
Mar 30, 2026321.30327.90320.70324.52324.520.83%1,096
Mar 27, 2026329.80332.04320.75321.84321.84-1.72%489
Mar 26, 2026332.00335.00326.69327.47327.47-1.41%10,836
Mar 25, 2026333.53337.50327.23332.15332.150.20%9,368
Mar 24, 2026330.90333.44323.11331.50331.50-0.52%1,508
Mar 23, 2026320.53334.70318.51333.22333.223.73%10,724
Mar 20, 2026329.72332.00320.40321.25321.25-2.53%2,072
Mar 19, 2026332.00334.51324.67329.58329.58-0.69%2,668
Mar 18, 2026345.00346.75331.76331.87331.87-3.10%1,962
Mar 17, 2026342.21346.60340.01342.49342.49-0.29%1,405
Mar 16, 2026338.50345.24338.50343.50343.501.00%4,513
Mar 13, 2026339.00343.97336.78340.10340.10-0.42%366
Mar 12, 2026346.81350.00340.64341.52341.52-2.62%3,624
Mar 11, 2026358.95365.00349.34350.71348.38-2.26%1,294
Mar 10, 2026351.00361.71346.50358.83356.442.74%10,144
Mar 9, 2026353.97361.10345.52349.26346.94-2.41%915
Mar 6, 2026362.54364.20353.50357.89355.51-0.78%18,227
Mar 5, 2026369.00370.00360.07360.70358.30-2.15%7,198
Mar 4, 2026365.92368.61361.51368.61366.160.25%700
Mar 3, 2026370.00370.81360.21367.70365.25-0.69%819
Mar 2, 2026376.69380.00369.00370.27367.81-2.08%1,232
Feb 27, 2026375.08379.40370.00378.13375.610.18%4,738
Feb 26, 2026376.00381.40373.00377.45374.940.55%701
Feb 25, 2026386.00387.17371.30375.38372.88-2.25%3,826
Feb 24, 2026376.79394.58371.10384.02381.471.82%2,901
Feb 23, 2026383.15384.50369.85377.16374.65-0.90%526
Feb 20, 2026378.42384.00376.00380.57378.040.21%4,315
Feb 19, 2026386.50386.88375.94379.79377.26-0.61%2,004
Feb 18, 2026383.04387.71379.23382.14379.60-0.05%2,298
Feb 17, 2026391.10396.78380.52382.34379.80-2.73%834
Feb 13, 2026390.00395.00384.00393.06390.450.51%4,354
Feb 12, 2026391.54397.29388.00391.05388.450.41%1,022
Feb 11, 2026390.71394.32382.95389.44386.85-0.38%950
Feb 10, 2026379.01391.71374.00390.93388.332.74%780
Feb 9, 2026385.15390.00377.84380.51377.98-1.45%1,216
Feb 6, 2026380.27389.24375.00386.09383.520.71%3,015
Feb 5, 2026387.20389.99379.79383.38380.83-1.01%523
Feb 4, 2026380.39390.26379.20387.28384.701.86%1,160
Feb 3, 2026379.93390.90373.08380.19377.660.80%1,189
Feb 2, 2026374.43378.24368.00377.18374.671.14%1,175
Jan 30, 2026370.40374.90368.01372.92370.440.03%1,417
Jan 29, 2026374.03379.65370.01372.82370.34-0.90%1,391
Jan 28, 2026380.49381.64373.24376.19373.69-0.82%3,427
Jan 27, 2026386.82388.00378.50379.29376.76-1.80%3,095
Jan 26, 2026384.00387.39380.86386.25383.680.71%1,705
Jan 23, 2026381.86385.50373.78383.53380.98-0.10%577
Jan 22, 2026385.30390.51380.00383.93381.380.62%4,083
Jan 21, 2026374.43381.58368.42381.58379.041.73%683
Jan 20, 2026380.17380.17370.20375.09372.59-1.14%1,934
Jan 16, 2026379.92382.44373.00379.40376.880.20%2,111
Jan 15, 2026376.57380.00373.55378.64376.120.83%9,186
Jan 14, 2026379.04379.62371.56375.51373.01-0.51%5,196
Jan 13, 2026375.77378.41368.19377.45374.940.37%533
Jan 12, 2026376.00377.50369.26376.08373.581.07%4,346
Jan 9, 2026362.08373.78360.00372.10369.622.83%1,460
Jan 8, 2026348.52361.86344.76361.86359.453.24%1,105
Jan 7, 2026349.45358.00348.08350.50348.170.37%1,943
Jan 6, 2026344.30349.77337.95349.20346.881.16%1,336
Jan 5, 2026345.49348.82340.93345.20342.90-0.23%1,269
Jan 2, 2026344.25348.99341.26346.01343.70-0.16%1,563
Dec 31, 2025347.21351.55345.00346.56344.25-0.04%725
Dec 30, 2025347.75348.00344.39346.70344.390.16%1,102
Dec 29, 2025349.60351.69344.86346.16343.86-0.49%3,837
Dec 24, 2025345.40347.86341.00347.86345.551.07%275
Dec 23, 2025347.39347.73341.61344.18341.89-0.84%1,742
Dec 22, 2025345.12347.64340.00347.10344.790.32%1,372
Dec 19, 2025354.11358.98346.00346.00343.70-2.93%1,439
Dec 18, 2025356.66366.01352.00356.43354.060.06%5,411
Dec 17, 2025352.26357.03350.57356.22353.851.20%1,250
Dec 16, 2025356.87359.26351.98351.98349.64-1.34%1,527
Dec 15, 2025360.57364.30355.63356.75354.38-0.27%2,496
Dec 12, 2025358.59360.78356.29357.72355.34-0.26%613
Dec 11, 2025351.22362.71348.94358.67356.283.14%1,499
Dec 10, 2025345.02348.41344.10347.75345.440.14%6,770
Dec 9, 2025350.02356.64340.00347.27344.96-0.81%2,304
Dec 8, 2025355.50355.80345.98350.10347.77-1.31%850
Dec 5, 2025351.98355.11349.98354.75352.390.89%496
Dec 4, 2025357.76357.76351.62351.62349.28-2.40%508
Dec 3, 2025354.00360.27352.00360.26355.582.27%354
Dec 2, 2025357.46359.05351.35352.27347.69-2.38%1,265
Dec 1, 2025359.85362.23352.57360.85356.161.18%1,544