The Home Depot, Inc. (VIE:HD)
Austria
· Delayed Price · Currency is EUR 306.55
-1.60 (-0.52%)
Last updated: Mar 9, 2026, 1:00 PM CET
The Home Depot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 305.35 | 307.00 | 305.35 | 307.00 | - | -0.37% | - |
| Mar 6, 2026 | 312.65 | 312.65 | 307.50 | 308.15 | 308.15 | -1.53% | - |
| Mar 5, 2026 | 316.70 | 317.55 | 312.95 | 312.95 | 312.95 | -0.70% | - |
| Mar 4, 2026 | 314.95 | 315.20 | 314.45 | 315.15 | 315.15 | 0.65% | - |
| Mar 3, 2026 | 315.10 | 315.85 | 313.10 | 313.10 | 313.10 | -1.12% | - |
| Mar 2, 2026 | 320.70 | 321.95 | 316.65 | 316.65 | 316.65 | -0.55% | - |
| Feb 27, 2026 | 316.05 | 318.40 | 316.05 | 318.40 | 318.40 | -0.56% | - |
| Feb 26, 2026 | 317.20 | 321.10 | 317.20 | 320.20 | 320.20 | 0.87% | - |
| Feb 25, 2026 | 325.65 | 326.20 | 317.45 | 317.45 | 317.45 | -3.60% | - |
| Feb 24, 2026 | 319.45 | 332.70 | 316.35 | 329.30 | 329.30 | 3.60% | - |
| Feb 23, 2026 | 322.10 | 323.85 | 317.85 | 317.85 | 317.85 | -1.53% | - |
| Feb 20, 2026 | 322.95 | 323.90 | 322.60 | 322.80 | 322.80 | 0.12% | 31 |
| Feb 19, 2026 | 323.35 | 325.75 | 322.40 | 322.40 | 322.40 | -0.74% | - |
| Feb 18, 2026 | 324.25 | 325.15 | 324.25 | 324.80 | 324.80 | 0.09% | - |
| Feb 17, 2026 | 330.85 | 333.45 | 324.50 | 324.50 | 324.50 | -1.82% | - |
| Feb 16, 2026 | 330.00 | 331.15 | 330.00 | 330.50 | 330.50 | -0.17% | - |
| Feb 13, 2026 | 328.65 | 335.50 | 328.40 | 331.05 | 331.05 | -0.11% | - |
| Feb 12, 2026 | 330.20 | 333.25 | 329.75 | 331.40 | 331.40 | 1.44% | - |
| Feb 11, 2026 | 327.30 | 328.15 | 326.70 | 326.70 | 326.70 | -0.11% | - |
| Feb 10, 2026 | 320.00 | 327.05 | 320.00 | 327.05 | 327.05 | 2.67% | - |
| Feb 9, 2026 | 325.45 | 325.45 | 318.55 | 318.55 | 318.55 | -2.12% | - |
| Feb 6, 2026 | 323.65 | 325.80 | 322.05 | 325.45 | 325.45 | 0.32% | 9 |
| Feb 5, 2026 | 327.55 | 328.35 | 324.40 | 324.40 | 324.40 | -1.95% | - |
| Feb 4, 2026 | 322.85 | 330.85 | 322.85 | 330.85 | 330.85 | 1.86% | - |
| Feb 3, 2026 | 320.20 | 324.80 | 320.20 | 324.80 | 324.80 | 2.65% | - |
| Feb 2, 2026 | 313.75 | 317.65 | 313.75 | 316.40 | 316.40 | 1.74% | - |
| Jan 30, 2026 | 309.45 | 312.20 | 309.45 | 311.00 | 311.00 | -0.73% | - |
| Jan 29, 2026 | 313.60 | 314.55 | 313.30 | 313.30 | 313.30 | -1.12% | - |
| Jan 28, 2026 | 317.35 | 318.10 | 316.50 | 316.85 | 316.85 | -0.63% | - |
| Jan 27, 2026 | 326.40 | 326.40 | 318.85 | 318.85 | 318.85 | -1.94% | - |
| Jan 26, 2026 | 323.85 | 325.15 | 323.10 | 325.15 | 325.15 | 0.22% | - |
| Jan 23, 2026 | 325.00 | 325.25 | 324.45 | 324.45 | 324.45 | -0.86% | - |
| Jan 22, 2026 | 329.35 | 329.80 | 327.25 | 327.25 | 327.25 | 0.46% | - |
| Jan 21, 2026 | 320.70 | 325.75 | 319.25 | 325.75 | 325.75 | 2.12% | - |
| Jan 20, 2026 | 321.90 | 321.90 | 319.00 | 319.00 | 319.00 | -2.06% | - |
| Jan 19, 2026 | 325.00 | 325.70 | 323.60 | 325.70 | 325.70 | -1.21% | 1 |
| Jan 16, 2026 | 327.00 | 329.70 | 325.80 | 329.70 | 329.70 | 1.09% | - |
| Jan 15, 2026 | 323.05 | 326.15 | 323.00 | 326.15 | 326.15 | 0.15% | - |
| Jan 14, 2026 | 325.10 | 325.65 | 324.25 | 325.65 | 325.65 | 1.20% | - |
| Jan 13, 2026 | 321.15 | 321.80 | 320.45 | 321.80 | 321.80 | -0.03% | - |
| Jan 12, 2026 | 319.15 | 321.90 | 319.15 | 321.90 | 321.90 | 1.45% | - |
| Jan 9, 2026 | 310.20 | 317.30 | 310.20 | 317.30 | 317.30 | 2.45% | - |
| Jan 8, 2026 | 298.10 | 309.70 | 295.80 | 309.70 | 309.70 | 2.36% | - |
| Jan 7, 2026 | 299.30 | 303.30 | 299.00 | 302.55 | 302.55 | 2.18% | - |
| Jan 6, 2026 | 292.95 | 296.10 | 290.10 | 296.10 | 296.10 | 0.59% | - |
| Jan 5, 2026 | 294.70 | 296.10 | 292.55 | 294.35 | 294.35 | -0.47% | - |
| Jan 2, 2026 | 293.25 | 295.75 | 292.80 | 295.75 | 295.75 | 0.20% | - |
| Dec 30, 2025 | 294.45 | 295.15 | 294.45 | 295.15 | 295.15 | 0.19% | - |
| Dec 29, 2025 | 296.40 | 297.10 | 294.60 | 294.60 | 294.60 | 0.75% | 11 |
| Dec 23, 2025 | 294.30 | 294.50 | 292.20 | 292.40 | 292.40 | -1.10% | - |
| Dec 22, 2025 | 295.40 | 295.65 | 293.35 | 295.65 | 295.65 | -0.54% | - |
| Dec 19, 2025 | 302.80 | 302.95 | 297.25 | 297.25 | 297.25 | -3.29% | - |
| Dec 18, 2025 | 303.95 | 310.55 | 303.95 | 307.35 | 307.35 | 1.44% | - |
| Dec 17, 2025 | 301.10 | 303.00 | 299.85 | 303.00 | 303.00 | 0.56% | - |
| Dec 16, 2025 | 302.30 | 303.60 | 301.30 | 301.30 | 301.30 | -1.25% | - |
| Dec 15, 2025 | 307.75 | 307.95 | 305.10 | 305.10 | 305.10 | -0.18% | - |
| Dec 12, 2025 | 305.15 | 306.75 | 305.15 | 305.65 | 305.65 | -0.55% | - |
| Dec 11, 2025 | 299.65 | 307.35 | 299.65 | 307.35 | 307.35 | 3.48% | - |
| Dec 10, 2025 | 296.45 | 297.05 | 296.40 | 297.00 | 297.00 | -1.33% | - |
| Dec 9, 2025 | 300.95 | 301.00 | 296.15 | 301.00 | 301.00 | 0.30% | - |
| Dec 8, 2025 | 303.50 | 304.10 | 300.10 | 300.10 | 300.10 | -1.09% | - |
| Dec 5, 2025 | 301.30 | 303.40 | 301.30 | 303.40 | 303.40 | 0.20% | - |
| Dec 4, 2025 | 305.50 | 305.55 | 302.80 | 302.80 | 302.80 | -0.46% | - |
| Dec 2, 2025 | 307.35 | 308.05 | 304.20 | 304.20 | 302.23 | -1.95% | - |
| Dec 1, 2025 | 305.00 | 310.25 | 304.60 | 310.25 | 308.24 | 0.73% | 1 |
| Nov 28, 2025 | 306.65 | 308.00 | 306.65 | 308.00 | 306.00 | 0.65% | - |
| Nov 27, 2025 | 307.00 | 307.00 | 306.00 | 306.00 | 304.02 | -0.02% | - |
| Nov 26, 2025 | 304.15 | 306.05 | 303.35 | 306.05 | 304.07 | 2.12% | - |
| Nov 25, 2025 | 292.20 | 299.70 | 292.15 | 299.70 | 297.76 | 1.71% | - |
| Nov 24, 2025 | 298.50 | 298.50 | 294.65 | 294.65 | 292.74 | -0.66% | 3 |
| Nov 21, 2025 | 288.70 | 296.60 | 288.70 | 296.60 | 294.68 | 1.89% | - |
| Nov 20, 2025 | 291.05 | 291.10 | 290.65 | 291.10 | 289.21 | 1.16% | - |
| Nov 19, 2025 | 291.25 | 294.15 | 287.75 | 287.75 | 285.88 | -3.59% | - |
| Nov 18, 2025 | 307.45 | 307.45 | 295.70 | 298.45 | 296.52 | -4.13% | - |
| Nov 17, 2025 | 313.85 | 313.85 | 311.30 | 311.30 | 309.28 | -0.43% | - |
| Nov 14, 2025 | 315.25 | 315.25 | 312.65 | 312.65 | 310.62 | -1.78% | - |
| Nov 13, 2025 | 320.10 | 320.10 | 318.30 | 318.30 | 316.24 | -0.13% | - |
| Nov 12, 2025 | 323.30 | 323.95 | 318.70 | 318.70 | 316.63 | -0.81% | - |
| Nov 11, 2025 | 320.35 | 321.30 | 319.80 | 321.30 | 319.22 | 1.98% | - |
| Nov 10, 2025 | 321.35 | 321.95 | 315.05 | 315.05 | 313.01 | -2.22% | - |
| Nov 7, 2025 | 320.65 | 322.20 | 318.35 | 322.20 | 320.11 | 0.53% | - |
| Nov 6, 2025 | 324.25 | 325.00 | 320.50 | 320.50 | 318.42 | -1.28% | - |
| Nov 5, 2025 | 333.20 | 333.70 | 324.65 | 324.65 | 322.55 | -2.02% | - |
| Nov 4, 2025 | 325.35 | 331.35 | 325.35 | 331.35 | 329.20 | 1.42% | - |
| Nov 3, 2025 | 328.50 | 329.85 | 326.45 | 326.70 | 324.58 | -0.98% | - |
| Oct 31, 2025 | 328.40 | 329.95 | 327.35 | 329.95 | 327.81 | -0.38% | - |
| Oct 30, 2025 | 326.00 | 331.20 | 324.55 | 331.20 | 329.05 | 0.56% | - |
| Oct 29, 2025 | 331.40 | 331.40 | 329.35 | 329.35 | 327.22 | -0.98% | - |
| Oct 28, 2025 | 330.55 | 332.60 | 329.65 | 332.60 | 330.44 | 0.33% | - |
| Oct 27, 2025 | 333.80 | 333.80 | 331.05 | 331.50 | 329.35 | -0.69% | - |
| Oct 24, 2025 | 332.20 | 333.80 | 331.90 | 333.80 | 331.64 | 0.98% | - |
| Oct 23, 2025 | 335.25 | 335.85 | 330.55 | 330.55 | 328.41 | -2.16% | - |
| Oct 22, 2025 | 336.85 | 338.65 | 336.85 | 337.85 | 335.66 | -0.15% | - |
| Oct 21, 2025 | 334.95 | 338.35 | 333.05 | 338.35 | 336.16 | 1.23% | - |
| Oct 20, 2025 | 337.55 | 337.55 | 334.25 | 334.25 | 332.08 | -0.33% | - |
| Oct 17, 2025 | 329.20 | 335.35 | 328.90 | 335.35 | 333.18 | 1.71% | - |
| Oct 16, 2025 | 333.45 | 334.40 | 329.70 | 329.70 | 327.56 | -1.73% | - |
| Oct 15, 2025 | 334.15 | 335.50 | 334.15 | 335.50 | 333.33 | 1.30% | - |
| Oct 14, 2025 | 327.45 | 331.20 | 326.75 | 331.20 | 329.05 | 0.41% | - |
| Oct 13, 2025 | 326.50 | 329.85 | 325.75 | 329.85 | 327.71 | 1.82% | - |