The Home Depot, Inc. (ETR:HDI)
Germany · Delayed Price · Currency is EUR 317.35
+6.40 (2.06%)
Feb 2, 2026, 3:39 PM CET
The Home Depot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 12, 2025 | 306.60 | 307.10 | 305.55 | 305.85 | 305.85 | -0.59% | 243 |
| Dec 11, 2025 | 300.05 | 307.65 | 298.60 | 307.65 | 307.65 | 3.53% | 160 |
| Dec 10, 2025 | 295.15 | 298.70 | 295.15 | 297.15 | 297.15 | -1.25% | 545 |
| Dec 9, 2025 | 301.55 | 303.70 | 292.60 | 300.90 | 300.90 | 0.17% | 375 |
| Dec 8, 2025 | 304.00 | 304.75 | 297.35 | 300.40 | 300.40 | -0.86% | 354 |
| Dec 5, 2025 | 301.35 | 303.10 | 300.75 | 303.00 | 303.00 | 0.15% | 270 |
| Dec 4, 2025 | 306.35 | 306.35 | 302.55 | 302.55 | 302.55 | -1.72% | 167 |
| Dec 3, 2025 | 302.05 | 307.95 | 302.05 | 307.85 | 305.88 | 1.13% | 205 |
| Dec 2, 2025 | 305.50 | 308.65 | 304.25 | 304.40 | 302.45 | -1.98% | 164 |
| Dec 1, 2025 | 305.90 | 310.55 | 305.90 | 310.55 | 308.56 | 0.80% | 573 |
| Nov 28, 2025 | 307.05 | 308.15 | 306.25 | 308.10 | 306.13 | 0.75% | 236 |
| Nov 27, 2025 | 303.05 | 306.80 | 302.50 | 305.80 | 303.84 | -0.10% | 273 |
| Nov 26, 2025 | 302.55 | 306.10 | 302.55 | 306.10 | 304.14 | 2.14% | 484 |
| Nov 25, 2025 | 293.70 | 299.70 | 288.00 | 299.70 | 297.78 | 1.63% | 777 |
| Nov 24, 2025 | 299.85 | 299.85 | 294.90 | 294.90 | 293.01 | -0.92% | 150 |
| Nov 21, 2025 | 290.95 | 297.65 | 289.70 | 297.65 | 295.74 | 2.14% | 86 |
| Nov 20, 2025 | 293.00 | 293.00 | 290.85 | 291.40 | 289.53 | 1.46% | 136 |
| Nov 19, 2025 | 292.10 | 294.35 | 287.20 | 287.20 | 285.36 | -3.88% | 529 |
| Nov 18, 2025 | 303.25 | 303.25 | 294.60 | 298.80 | 296.89 | -4.12% | 448 |
| Nov 17, 2025 | 314.00 | 314.60 | 310.90 | 311.65 | 309.65 | -0.38% | 491 |