The Home Depot, Inc. (ETR:HDI)
Germany · Delayed Price · Currency is EUR 319.00
-0.80 (-0.25%)
Feb 27, 2026, 5:35 PM CET
The Home Depot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 320.65 | 320.65 | 316.15 | 319.00 | 319.00 | -0.25% | 35 |
| Feb 26, 2026 | 318.15 | 322.00 | 317.10 | 319.80 | 319.80 | 0.82% | 104 |
| Feb 25, 2026 | 324.70 | 324.70 | 314.95 | 317.20 | 317.20 | -3.72% | 117 |
| Feb 24, 2026 | 319.10 | 331.80 | 319.10 | 329.45 | 329.45 | 3.89% | 312 |
| Feb 23, 2026 | 324.20 | 324.20 | 313.15 | 317.10 | 317.10 | -1.96% | 357 |
| Feb 20, 2026 | 322.85 | 327.15 | 321.10 | 323.45 | 323.45 | 0.37% | 163 |
| Feb 19, 2026 | 322.20 | 324.00 | 322.15 | 322.25 | 322.25 | -0.66% | 72 |
| Feb 18, 2026 | 324.40 | 324.40 | 324.40 | 324.40 | 324.40 | -0.11% | - |
| Feb 17, 2026 | 330.15 | 330.50 | 324.75 | 324.75 | 324.75 | -2.30% | 73 |
| Feb 16, 2026 | 330.10 | 332.40 | 327.70 | 332.40 | 332.40 | 0.36% | 18 |
| Feb 13, 2026 | 327.15 | 331.20 | 326.80 | 331.20 | 331.20 | - | 312 |
| Feb 12, 2026 | 329.95 | 334.00 | 328.55 | 331.20 | 331.20 | 1.36% | 314 |
| Feb 11, 2026 | 326.15 | 328.80 | 326.15 | 326.75 | 326.75 | 0.09% | 348 |
| Feb 10, 2026 | 320.90 | 326.45 | 320.90 | 326.45 | 326.45 | 2.46% | 164 |
| Feb 9, 2026 | 325.70 | 325.70 | 317.80 | 318.60 | 318.60 | -2.21% | 149 |
| Feb 6, 2026 | 325.05 | 325.80 | 325.05 | 325.80 | 325.80 | 0.39% | 34 |
| Feb 5, 2026 | 327.40 | 328.20 | 324.55 | 324.55 | 324.55 | -1.77% | 295 |
| Feb 4, 2026 | 321.75 | 330.40 | 321.75 | 330.40 | 330.40 | 1.80% | 343 |
| Feb 3, 2026 | 319.85 | 329.70 | 319.85 | 324.55 | 324.55 | 2.69% | 490 |
| Feb 2, 2026 | 314.50 | 317.35 | 312.90 | 316.05 | 316.05 | 1.64% | 865 |
| Jan 30, 2026 | 308.40 | 311.65 | 308.40 | 310.95 | 310.95 | -0.70% | 45 |
| Jan 29, 2026 | 314.00 | 314.45 | 312.05 | 313.15 | 313.15 | -1.17% | 498 |
| Jan 28, 2026 | 315.45 | 318.25 | 315.45 | 316.85 | 316.85 | -0.60% | 290 |
| Jan 27, 2026 | 320.80 | 320.80 | 318.75 | 318.75 | 318.75 | -1.86% | 171 |
| Jan 26, 2026 | 323.15 | 325.60 | 323.15 | 324.80 | 324.80 | 0.02% | 102 |
| Jan 23, 2026 | 326.50 | 326.50 | 323.55 | 324.75 | 324.75 | -0.70% | 572 |
| Jan 22, 2026 | 329.35 | 333.00 | 327.00 | 327.05 | 327.05 | 0.43% | 173 |
| Jan 21, 2026 | 319.15 | 326.15 | 316.50 | 325.65 | 325.65 | 2.08% | 102 |
| Jan 20, 2026 | 321.90 | 321.90 | 317.00 | 319.00 | 319.00 | -3.29% | 147 |
| Jan 19, 2026 | 320.40 | 329.95 | 320.40 | 329.85 | 329.85 | 0.17% | 332 |
| Jan 16, 2026 | 327.60 | 330.25 | 325.15 | 329.30 | 329.30 | 0.98% | 139 |
| Jan 15, 2026 | 323.15 | 326.75 | 321.70 | 326.10 | 326.10 | 0.34% | 337 |
| Jan 14, 2026 | 323.25 | 326.00 | 323.05 | 325.00 | 325.00 | 1.10% | 60 |
| Jan 13, 2026 | 320.90 | 322.55 | 319.00 | 321.45 | 321.45 | -0.03% | 264 |
| Jan 12, 2026 | 319.40 | 322.00 | 316.95 | 321.55 | 321.55 | 1.34% | 352 |
| Jan 9, 2026 | 310.50 | 317.40 | 307.55 | 317.30 | 317.30 | 2.50% | 110 |
| Jan 8, 2026 | 299.85 | 309.55 | 298.05 | 309.55 | 309.55 | 2.31% | 392 |
| Jan 7, 2026 | 299.05 | 304.25 | 299.05 | 302.55 | 302.55 | 1.99% | 247 |
| Jan 6, 2026 | 293.65 | 296.65 | 292.00 | 296.65 | 296.65 | 0.75% | 73 |
| Jan 5, 2026 | 294.85 | 295.50 | 293.70 | 294.45 | 294.45 | -0.54% | 383 |
| Jan 2, 2026 | 294.95 | 296.05 | 292.00 | 296.05 | 296.05 | 0.27% | 326 |
| Dec 30, 2025 | 295.60 | 295.75 | 294.65 | 295.25 | 295.25 | 0.31% | 60 |
| Dec 29, 2025 | 295.90 | 297.30 | 294.25 | 294.35 | 294.35 | 0.62% | 552 |
| Dec 23, 2025 | 295.90 | 295.90 | 291.15 | 292.55 | 292.55 | -1.00% | 206 |
| Dec 22, 2025 | 294.15 | 295.50 | 293.45 | 295.50 | 295.50 | -0.39% | 632 |
| Dec 19, 2025 | 303.30 | 303.35 | 296.65 | 296.65 | 296.65 | -3.48% | 51 |
| Dec 18, 2025 | 303.85 | 311.55 | 303.80 | 307.35 | 307.35 | 1.27% | 196 |
| Dec 17, 2025 | 299.95 | 303.50 | 299.95 | 303.50 | 303.50 | 0.70% | 131 |
| Dec 16, 2025 | 302.00 | 303.20 | 301.40 | 301.40 | 301.40 | -1.25% | 62 |
| Dec 15, 2025 | 308.15 | 308.15 | 305.10 | 305.20 | 305.20 | -0.21% | 151 |