The Home Depot, Inc. (VIE:HD)
Austria
· Delayed Price · Currency is EUR 284.55
-4.75 (-1.64%)
At close: Apr 27, 2026
The Home Depot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 284.20 | 286.35 | 281.30 | 281.30 | 281.30 | -1.14% | - |
| Apr 27, 2026 | 285.80 | 285.80 | 284.55 | 284.55 | 284.55 | -1.64% | - |
| Apr 24, 2026 | 291.20 | 291.20 | 289.20 | 289.30 | 289.30 | -0.22% | 10 |
| Apr 23, 2026 | 288.80 | 290.45 | 288.80 | 289.95 | 289.95 | -0.46% | - |
| Apr 22, 2026 | 294.65 | 294.65 | 291.30 | 291.30 | 291.30 | -1.62% | - |
| Apr 21, 2026 | 298.60 | 299.60 | 296.10 | 296.10 | 296.10 | 0.36% | - |
| Apr 20, 2026 | 295.25 | 296.05 | 294.80 | 295.05 | 295.05 | -0.12% | - |
| Apr 17, 2026 | 286.25 | 295.40 | 286.25 | 295.40 | 295.40 | 2.86% | - |
| Apr 16, 2026 | 287.65 | 288.95 | 287.20 | 287.20 | 287.20 | - | - |
| Apr 15, 2026 | 290.75 | 290.75 | 287.20 | 287.20 | 287.20 | -1.02% | - |
| Apr 14, 2026 | 289.80 | 290.45 | 288.70 | 290.15 | 290.15 | 1.15% | - |
| Apr 13, 2026 | 286.65 | 286.85 | 285.90 | 286.85 | 286.85 | -0.47% | - |
| Apr 10, 2026 | 290.05 | 290.50 | 288.20 | 288.20 | 288.20 | 1.07% | - |
| Apr 9, 2026 | 286.90 | 286.90 | 282.90 | 285.15 | 285.15 | -0.68% | - |
| Apr 8, 2026 | 281.00 | 287.10 | 281.00 | 287.10 | 287.10 | 4.34% | - |
| Apr 7, 2026 | 281.30 | 281.70 | 275.15 | 275.15 | 275.15 | -1.52% | - |
| Apr 2, 2026 | 283.85 | 284.15 | 279.05 | 279.40 | 279.40 | -2.38% | - |
| Apr 1, 2026 | 285.30 | 286.20 | 284.35 | 286.20 | 286.20 | 1.51% | - |
| Mar 31, 2026 | 283.90 | 285.00 | 281.95 | 281.95 | 281.95 | -1.23% | - |
| Mar 30, 2026 | 279.30 | 285.45 | 279.30 | 285.45 | 285.45 | 0.94% | - |
| Mar 27, 2026 | 285.25 | 285.25 | 282.30 | 282.80 | 282.80 | -0.46% | - |
| Mar 26, 2026 | 286.75 | 288.40 | 284.10 | 284.10 | 284.10 | -0.85% | - |
| Mar 25, 2026 | 287.60 | 287.95 | 284.40 | 286.55 | 286.55 | 0.42% | - |
| Mar 24, 2026 | 285.30 | 285.80 | 282.85 | 285.35 | 285.35 | -0.35% | - |
| Mar 23, 2026 | 277.35 | 286.35 | 277.35 | 286.35 | 286.35 | 2.40% | - |
| Mar 20, 2026 | 284.10 | 284.10 | 279.65 | 279.65 | 279.65 | -1.36% | - |
| Mar 19, 2026 | 289.20 | 289.20 | 283.50 | 283.50 | 283.50 | -2.58% | - |
| Mar 18, 2026 | 298.00 | 298.00 | 290.45 | 291.00 | 291.00 | -2.07% | - |
| Mar 17, 2026 | 297.15 | 297.75 | 296.25 | 297.15 | 297.15 | -0.34% | 19 |
| Mar 16, 2026 | 297.80 | 299.45 | 296.40 | 298.15 | 298.15 | 0.17% | - |
| Mar 13, 2026 | 295.70 | 297.65 | 295.70 | 297.65 | 297.65 | 0.39% | - |
| Mar 12, 2026 | 301.10 | 301.10 | 296.50 | 296.50 | 296.50 | -3.86% | - |
| Mar 10, 2026 | 304.25 | 308.40 | 304.25 | 308.40 | 306.39 | 2.87% | - |
| Mar 9, 2026 | 305.35 | 307.00 | 299.30 | 299.80 | 297.84 | -2.71% | 10 |
| Mar 6, 2026 | 312.65 | 312.65 | 307.50 | 308.15 | 306.14 | -1.53% | - |
| Mar 5, 2026 | 316.70 | 317.55 | 312.95 | 312.95 | 310.91 | -0.70% | - |
| Mar 4, 2026 | 314.95 | 315.20 | 314.45 | 315.15 | 313.09 | 0.65% | - |
| Mar 3, 2026 | 315.10 | 315.85 | 313.10 | 313.10 | 311.06 | -1.12% | - |
| Mar 2, 2026 | 320.70 | 321.95 | 316.65 | 316.65 | 314.58 | -0.55% | - |
| Feb 27, 2026 | 316.05 | 318.40 | 316.05 | 318.40 | 316.32 | -0.56% | - |
| Feb 26, 2026 | 317.20 | 321.10 | 317.20 | 320.20 | 318.11 | 0.87% | - |
| Feb 25, 2026 | 325.65 | 326.20 | 317.45 | 317.45 | 315.38 | -3.60% | - |
| Feb 24, 2026 | 319.45 | 332.70 | 316.35 | 329.30 | 327.15 | 3.60% | - |
| Feb 23, 2026 | 322.10 | 323.85 | 317.85 | 317.85 | 315.77 | -1.53% | - |
| Feb 20, 2026 | 322.95 | 323.90 | 322.60 | 322.80 | 320.69 | 0.12% | 31 |
| Feb 19, 2026 | 323.35 | 325.75 | 322.40 | 322.40 | 320.30 | -0.74% | - |
| Feb 18, 2026 | 324.25 | 325.15 | 324.25 | 324.80 | 322.68 | 0.09% | - |
| Feb 17, 2026 | 330.85 | 333.45 | 324.50 | 324.50 | 322.38 | -1.82% | - |
| Feb 16, 2026 | 330.00 | 331.15 | 330.00 | 330.50 | 328.34 | -0.17% | - |
| Feb 13, 2026 | 328.65 | 335.50 | 328.40 | 331.05 | 328.89 | -0.11% | - |
| Feb 12, 2026 | 330.20 | 333.25 | 329.75 | 331.40 | 329.24 | 1.44% | - |
| Feb 11, 2026 | 327.30 | 328.15 | 326.70 | 326.70 | 324.57 | -0.11% | - |
| Feb 10, 2026 | 320.00 | 327.05 | 320.00 | 327.05 | 324.91 | 2.67% | - |
| Feb 9, 2026 | 325.45 | 325.45 | 318.55 | 318.55 | 316.47 | -2.12% | - |
| Feb 6, 2026 | 323.65 | 325.80 | 322.05 | 325.45 | 323.33 | 0.32% | 9 |
| Feb 5, 2026 | 327.55 | 328.35 | 324.40 | 324.40 | 322.28 | -1.95% | - |
| Feb 4, 2026 | 322.85 | 330.85 | 322.85 | 330.85 | 328.69 | 1.86% | - |
| Feb 3, 2026 | 320.20 | 324.80 | 320.20 | 324.80 | 322.68 | 2.65% | - |
| Feb 2, 2026 | 313.75 | 317.65 | 313.75 | 316.40 | 314.33 | 1.74% | - |
| Jan 30, 2026 | 309.45 | 312.20 | 309.45 | 311.00 | 308.97 | -0.73% | - |
| Jan 29, 2026 | 313.60 | 314.55 | 313.30 | 313.30 | 311.25 | -1.12% | - |
| Jan 28, 2026 | 317.35 | 318.10 | 316.50 | 316.85 | 314.78 | -0.63% | - |
| Jan 27, 2026 | 326.40 | 326.40 | 318.85 | 318.85 | 316.77 | -1.94% | - |
| Jan 26, 2026 | 323.85 | 325.15 | 323.10 | 325.15 | 323.03 | 0.22% | - |
| Jan 23, 2026 | 325.00 | 325.25 | 324.45 | 324.45 | 322.33 | -0.86% | - |
| Jan 22, 2026 | 329.35 | 329.80 | 327.25 | 327.25 | 325.11 | 0.46% | - |
| Jan 21, 2026 | 320.70 | 325.75 | 319.25 | 325.75 | 323.62 | 2.12% | - |
| Jan 20, 2026 | 321.90 | 321.90 | 319.00 | 319.00 | 316.92 | -2.06% | - |
| Jan 19, 2026 | 325.00 | 325.70 | 323.60 | 325.70 | 323.57 | -1.21% | 1 |
| Jan 16, 2026 | 327.00 | 329.70 | 325.80 | 329.70 | 327.55 | 1.09% | - |
| Jan 15, 2026 | 323.05 | 326.15 | 323.00 | 326.15 | 324.02 | 0.15% | - |
| Jan 14, 2026 | 325.10 | 325.65 | 324.25 | 325.65 | 323.52 | 1.20% | - |
| Jan 13, 2026 | 321.15 | 321.80 | 320.45 | 321.80 | 319.70 | -0.03% | - |
| Jan 12, 2026 | 319.15 | 321.90 | 319.15 | 321.90 | 319.80 | 1.45% | - |
| Jan 9, 2026 | 310.20 | 317.30 | 310.20 | 317.30 | 315.23 | 2.45% | - |
| Jan 8, 2026 | 298.10 | 309.70 | 295.80 | 309.70 | 307.68 | 2.36% | - |
| Jan 7, 2026 | 299.30 | 303.30 | 299.00 | 302.55 | 300.57 | 2.18% | - |
| Jan 6, 2026 | 292.95 | 296.10 | 290.10 | 296.10 | 294.17 | 0.59% | - |
| Jan 5, 2026 | 294.70 | 296.10 | 292.55 | 294.35 | 292.43 | -0.47% | - |
| Jan 2, 2026 | 293.25 | 295.75 | 292.80 | 295.75 | 293.82 | 0.20% | - |
| Dec 30, 2025 | 294.45 | 295.15 | 294.45 | 295.15 | 293.22 | 0.19% | - |
| Dec 29, 2025 | 296.40 | 297.10 | 294.60 | 294.60 | 292.68 | 0.75% | 11 |
| Dec 23, 2025 | 294.30 | 294.50 | 292.20 | 292.40 | 290.49 | -1.10% | - |
| Dec 22, 2025 | 295.40 | 295.65 | 293.35 | 295.65 | 293.72 | -0.54% | - |
| Dec 19, 2025 | 302.80 | 302.95 | 297.25 | 297.25 | 295.31 | -3.29% | - |
| Dec 18, 2025 | 303.95 | 310.55 | 303.95 | 307.35 | 305.34 | 1.44% | - |
| Dec 17, 2025 | 301.10 | 303.00 | 299.85 | 303.00 | 301.02 | 0.56% | - |
| Dec 16, 2025 | 302.30 | 303.60 | 301.30 | 301.30 | 299.33 | -1.25% | - |
| Dec 15, 2025 | 307.75 | 307.95 | 305.10 | 305.10 | 303.11 | -0.18% | - |
| Dec 12, 2025 | 305.15 | 306.75 | 305.15 | 305.65 | 303.65 | -0.55% | - |
| Dec 11, 2025 | 299.65 | 307.35 | 299.65 | 307.35 | 305.34 | 3.48% | - |
| Dec 10, 2025 | 296.45 | 297.05 | 296.40 | 297.00 | 295.06 | -1.33% | - |
| Dec 9, 2025 | 300.95 | 301.00 | 296.15 | 301.00 | 299.03 | 0.30% | - |
| Dec 8, 2025 | 303.50 | 304.10 | 300.10 | 300.10 | 298.14 | -1.09% | - |
| Dec 5, 2025 | 301.30 | 303.40 | 301.30 | 303.40 | 301.42 | 0.20% | - |
| Dec 4, 2025 | 305.50 | 305.55 | 302.80 | 302.80 | 300.82 | -0.46% | - |
| Dec 2, 2025 | 307.35 | 308.05 | 304.20 | 304.20 | 300.26 | -1.95% | - |
| Dec 1, 2025 | 305.00 | 310.25 | 304.60 | 310.25 | 306.23 | 0.73% | 1 |
| Nov 28, 2025 | 306.65 | 308.00 | 306.65 | 308.00 | 304.01 | 0.65% | - |
| Nov 27, 2025 | 307.00 | 307.00 | 306.00 | 306.00 | 302.03 | -0.02% | - |