The Home Depot, Inc. (ETR:HDI)
Germany · Delayed Price · Currency is EUR 324.25
-5.50 (-1.67%)
Oct 10, 2025, 5:35 PM CET
The Home Depot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 327.80 | 328.10 | 324.25 | 324.25 | 324.25 | -1.67% | 315 |
| Oct 9, 2025 | 330.75 | 330.75 | 328.90 | 329.75 | 329.75 | -0.36% | 239 |
| Oct 8, 2025 | 332.25 | 332.25 | 330.40 | 330.95 | 330.95 | -0.26% | 126 |
| Oct 7, 2025 | 333.45 | 335.05 | 330.90 | 331.80 | 331.80 | 0.08% | 900 |
| Oct 6, 2025 | 335.65 | 338.65 | 331.55 | 331.55 | 331.55 | -1.21% | 135 |
| Oct 3, 2025 | 336.30 | 337.40 | 335.60 | 335.60 | 335.60 | -0.96% | 164 |
| Oct 2, 2025 | 337.60 | 338.85 | 336.35 | 338.85 | 338.85 | -0.50% | 799 |
| Oct 1, 2025 | 342.10 | 344.10 | 337.00 | 340.55 | 340.55 | -1.18% | 635 |
| Sep 30, 2025 | 346.95 | 347.00 | 344.05 | 344.60 | 344.60 | -0.04% | 360 |
| Sep 29, 2025 | 350.75 | 351.45 | 344.75 | 344.75 | 344.75 | -1.54% | 189 |
| Sep 26, 2025 | 348.80 | 351.45 | 348.35 | 350.15 | 350.15 | 0.03% | 448 |
| Sep 25, 2025 | 350.45 | 350.65 | 347.10 | 350.05 | 350.05 | 0.42% | 162 |
| Sep 24, 2025 | 348.95 | 349.25 | 346.70 | 348.60 | 348.60 | 0.75% | 628 |
| Sep 23, 2025 | 349.75 | 349.90 | 346.00 | 346.00 | 346.00 | -1.51% | 537 |
| Sep 22, 2025 | 352.85 | 352.85 | 350.45 | 351.30 | 351.30 | -0.99% | 97 |
| Sep 19, 2025 | 353.85 | 355.20 | 353.40 | 354.80 | 354.80 | -0.55% | 110 |
| Sep 18, 2025 | 355.00 | 357.15 | 353.50 | 356.75 | 356.75 | 0.15% | 1,781 |
| Sep 17, 2025 | 355.55 | 357.85 | 355.55 | 356.20 | 356.20 | -0.08% | 135 |
| Sep 16, 2025 | 360.15 | 360.15 | 356.45 | 356.50 | 356.50 | -0.24% | 75 |
| Sep 15, 2025 | 361.10 | 362.70 | 355.75 | 357.35 | 357.35 | -0.38% | 767 |
| Sep 12, 2025 | 361.25 | 361.25 | 357.95 | 358.70 | 358.70 | -0.44% | 169 |
| Sep 11, 2025 | 353.50 | 360.85 | 353.50 | 360.30 | 360.30 | 2.21% | 233 |
| Sep 10, 2025 | 354.30 | 354.30 | 352.15 | 352.50 | 352.50 | -0.54% | 71 |
| Sep 9, 2025 | 356.75 | 358.00 | 353.25 | 354.40 | 354.40 | -0.32% | 108 |
| Sep 8, 2025 | 357.95 | 358.65 | 355.15 | 355.55 | 355.55 | -0.13% | 44 |
| Sep 5, 2025 | 352.45 | 357.30 | 351.50 | 356.00 | 356.00 | 1.05% | 121 |
| Sep 4, 2025 | 349.80 | 352.70 | 349.25 | 352.30 | 352.30 | 0.89% | 181 |
| Sep 3, 2025 | 346.00 | 350.30 | 345.30 | 349.20 | 347.22 | 0.27% | 19 |
| Sep 2, 2025 | 344.60 | 349.80 | 344.60 | 348.25 | 346.28 | 3.96% | 115 |
| Sep 1, 2025 | 346.90 | 347.30 | 335.00 | 335.00 | 333.11 | -3.42% | 219 |
| Aug 29, 2025 | 350.35 | 350.40 | 346.85 | 346.85 | 344.89 | -0.26% | 142 |
| Aug 28, 2025 | 354.55 | 354.55 | 347.75 | 347.75 | 345.78 | -1.28% | 17 |
| Aug 27, 2025 | 350.05 | 354.70 | 350.05 | 352.25 | 350.26 | 0.93% | 92 |
| Aug 26, 2025 | 353.40 | 353.40 | 348.35 | 349.00 | 347.03 | -0.23% | 98 |
| Aug 25, 2025 | 351.70 | 353.00 | 349.60 | 349.80 | 347.82 | -0.99% | 116 |
| Aug 22, 2025 | 343.70 | 353.30 | 343.00 | 353.30 | 351.30 | 2.60% | 120 |
| Aug 21, 2025 | 346.30 | 346.30 | 343.10 | 344.35 | 342.40 | -0.74% | 68 |
| Aug 20, 2025 | 349.50 | 351.10 | 346.65 | 346.90 | 344.94 | -0.67% | 1,809 |
| Aug 19, 2025 | 339.20 | 353.55 | 329.50 | 349.25 | 347.28 | 2.90% | 1,425 |
| Aug 18, 2025 | 342.40 | 342.40 | 337.95 | 339.40 | 337.48 | -0.01% | 586 |
| Aug 15, 2025 | 345.65 | 345.65 | 338.10 | 339.45 | 337.53 | -1.96% | 1,650 |
| Aug 14, 2025 | 347.80 | 348.60 | 344.30 | 346.25 | 344.29 | 0.26% | 421 |
| Aug 13, 2025 | 337.90 | 345.35 | 337.90 | 345.35 | 343.40 | 2.11% | 98 |
| Aug 12, 2025 | 334.35 | 339.35 | 333.65 | 338.20 | 336.29 | 1.99% | 245 |
| Aug 11, 2025 | 332.30 | 334.60 | 331.60 | 331.60 | 329.72 | -0.32% | 104 |
| Aug 8, 2025 | 331.75 | 332.65 | 331.75 | 332.65 | 330.77 | 0.57% | 35 |
| Aug 7, 2025 | 333.50 | 335.05 | 330.75 | 330.75 | 328.88 | -0.96% | 253 |
| Aug 6, 2025 | 334.10 | 334.50 | 332.00 | 333.95 | 332.06 | 0.48% | 315 |
| Aug 5, 2025 | 330.05 | 332.60 | 330.05 | 332.35 | 330.47 | 1.06% | 217 |
| Aug 4, 2025 | 320.90 | 329.35 | 320.90 | 328.85 | 326.99 | 2.21% | 843 |