The Home Depot, Inc. (ETR:HDI)
Germany · Delayed Price · Currency is EUR 354.70
+5.70 (1.63%)
Aug 27, 2025, 4:30 PM CET
The Home Depot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 350.05 | 351.80 | 350.05 | 351.80 | 351.80 | 0.80% | 43 |
| Aug 26, 2025 | 353.40 | 353.40 | 348.35 | 349.00 | 349.00 | -0.23% | 98 |
| Aug 25, 2025 | 351.70 | 353.00 | 349.60 | 349.80 | 349.80 | -0.99% | 116 |
| Aug 22, 2025 | 343.70 | 353.30 | 343.00 | 353.30 | 353.30 | 2.60% | 120 |
| Aug 21, 2025 | 346.30 | 346.30 | 343.10 | 344.35 | 344.35 | -0.74% | 68 |
| Aug 20, 2025 | 349.50 | 351.10 | 346.65 | 346.90 | 346.90 | -0.67% | 1,809 |
| Aug 19, 2025 | 339.20 | 353.55 | 329.50 | 349.25 | 349.25 | 2.90% | 1,425 |
| Aug 18, 2025 | 342.40 | 342.40 | 337.95 | 339.40 | 339.40 | -0.01% | 586 |
| Aug 15, 2025 | 345.65 | 345.65 | 338.10 | 339.45 | 339.45 | -1.96% | 1,650 |
| Aug 14, 2025 | 347.80 | 348.60 | 344.30 | 346.25 | 346.25 | 0.26% | 421 |
| Aug 13, 2025 | 337.90 | 345.35 | 337.90 | 345.35 | 345.35 | 2.11% | 98 |
| Aug 12, 2025 | 334.35 | 339.35 | 333.65 | 338.20 | 338.20 | 1.99% | 245 |
| Aug 11, 2025 | 332.30 | 334.60 | 331.60 | 331.60 | 331.60 | -0.32% | 104 |
| Aug 8, 2025 | 331.75 | 332.65 | 331.75 | 332.65 | 332.65 | 0.57% | 35 |
| Aug 7, 2025 | 333.50 | 335.05 | 330.75 | 330.75 | 330.75 | -0.96% | 253 |
| Aug 6, 2025 | 334.10 | 334.50 | 332.00 | 333.95 | 333.95 | 0.48% | 315 |
| Aug 5, 2025 | 330.05 | 332.60 | 330.05 | 332.35 | 332.35 | 1.06% | 217 |
| Aug 4, 2025 | 320.90 | 329.35 | 320.90 | 328.85 | 328.85 | 2.21% | 843 |
| Aug 1, 2025 | 321.40 | 322.50 | 316.10 | 321.75 | 321.75 | -0.29% | 574 |
| Jul 31, 2025 | 325.25 | 325.65 | 322.40 | 322.70 | 322.70 | -1.56% | 322 |
| Jul 30, 2025 | 325.90 | 330.00 | 325.90 | 327.80 | 327.80 | 0.43% | 219 |
| Jul 29, 2025 | 326.50 | 326.90 | 324.80 | 326.40 | 326.40 | -0.17% | 534 |
| Jul 28, 2025 | 321.25 | 326.95 | 321.25 | 326.95 | 326.95 | 2.38% | 290 |
| Jul 25, 2025 | 319.00 | 319.95 | 317.20 | 319.35 | 319.35 | 0.44% | 117 |
| Jul 24, 2025 | 319.80 | 319.80 | 317.95 | 317.95 | 317.95 | -0.31% | 15 |
| Jul 23, 2025 | 316.80 | 319.00 | 316.80 | 318.95 | 318.95 | 2.52% | 455 |
| Jul 22, 2025 | 311.35 | 317.10 | 310.90 | 311.10 | 311.10 | 0.31% | 124 |
| Jul 21, 2025 | 307.80 | 310.15 | 307.80 | 310.15 | 310.15 | 1.01% | 261 |
| Jul 18, 2025 | 309.30 | 309.30 | 307.00 | 307.05 | 307.05 | -0.26% | 50 |
| Jul 17, 2025 | 307.70 | 309.85 | 306.60 | 307.85 | 307.85 | 1.70% | 41 |
| Jul 16, 2025 | 309.95 | 310.50 | 302.70 | 302.70 | 302.70 | -3.66% | 414 |
| Jul 15, 2025 | 318.65 | 318.65 | 314.20 | 314.20 | 314.20 | -0.43% | 130 |
| Jul 14, 2025 | 315.35 | 317.50 | 314.25 | 315.55 | 315.55 | - | 177 |
| Jul 11, 2025 | 318.30 | 318.35 | 314.55 | 315.55 | 315.55 | -1.97% | 283 |
| Jul 10, 2025 | 316.05 | 322.30 | 316.05 | 321.90 | 321.90 | 3.07% | 178 |
| Jul 9, 2025 | 313.15 | 315.00 | 312.30 | 312.30 | 312.30 | -1.03% | 296 |
| Jul 8, 2025 | 311.40 | 315.55 | 311.40 | 315.55 | 315.55 | 0.54% | 114 |
| Jul 7, 2025 | 316.20 | 317.10 | 313.50 | 313.85 | 313.85 | 0.27% | 515 |
| Jul 4, 2025 | 312.65 | 316.25 | 312.65 | 313.00 | 313.00 | -0.82% | 75 |
| Jul 3, 2025 | 316.70 | 316.70 | 314.30 | 315.60 | 315.60 | -0.36% | 197 |
| Jul 2, 2025 | 319.55 | 322.30 | 314.90 | 316.75 | 316.75 | -1.26% | 209 |
| Jul 1, 2025 | 312.55 | 320.80 | 308.90 | 320.80 | 320.80 | 3.00% | 735 |
| Jun 30, 2025 | 313.60 | 315.85 | 311.00 | 311.45 | 311.45 | -0.53% | 235 |
| Jun 27, 2025 | 311.00 | 313.10 | 310.20 | 313.10 | 313.10 | 1.23% | 360 |
| Jun 26, 2025 | 309.30 | 310.70 | 309.05 | 309.30 | 309.30 | -0.69% | 77 |
| Jun 25, 2025 | 310.25 | 311.45 | 310.25 | 311.45 | 311.45 | 0.76% | 375 |
| Jun 24, 2025 | 309.65 | 309.65 | 307.25 | 309.10 | 309.10 | 1.13% | 351 |
| Jun 23, 2025 | 302.20 | 306.10 | 302.20 | 305.65 | 305.65 | 0.44% | 120 |
| Jun 20, 2025 | 300.85 | 304.30 | 299.40 | 304.30 | 304.30 | 1.05% | 922 |
| Jun 19, 2025 | 300.40 | 301.15 | 299.20 | 301.15 | 301.15 | -0.41% | 13 |