The Home Depot, Inc. (ETR:HDI)
Germany · Delayed Price · Currency is EUR 354.80
-1.95 (-0.55%)
Sep 19, 2025, 5:35 PM CET
The Home Depot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 347.23 | 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 |
| Aug 1, 2025 | 321.40 | 322.50 | 316.10 | 321.75 | 319.93 | -0.29% | 574 |
| Jul 31, 2025 | 325.25 | 325.65 | 322.40 | 322.70 | 320.88 | -1.56% | 322 |
| Jul 30, 2025 | 325.90 | 330.00 | 325.90 | 327.80 | 325.95 | 0.43% | 219 |
| Jul 29, 2025 | 326.50 | 326.90 | 324.80 | 326.40 | 324.56 | -0.17% | 534 |
| Jul 28, 2025 | 321.25 | 326.95 | 321.25 | 326.95 | 325.10 | 2.38% | 290 |
| Jul 25, 2025 | 319.00 | 319.95 | 317.20 | 319.35 | 317.55 | 0.44% | 117 |
| Jul 24, 2025 | 319.80 | 319.80 | 317.95 | 317.95 | 316.15 | -0.31% | 15 |
| Jul 23, 2025 | 316.80 | 319.00 | 316.80 | 318.95 | 317.15 | 2.52% | 455 |
| Jul 22, 2025 | 311.35 | 317.10 | 310.90 | 311.10 | 309.34 | 0.31% | 124 |
| Jul 21, 2025 | 307.80 | 310.15 | 307.80 | 310.15 | 308.40 | 1.01% | 261 |
| Jul 18, 2025 | 309.30 | 309.30 | 307.00 | 307.05 | 305.32 | -0.26% | 50 |
| Jul 17, 2025 | 307.70 | 309.85 | 306.60 | 307.85 | 306.11 | 1.70% | 41 |
| Jul 16, 2025 | 309.95 | 310.50 | 302.70 | 302.70 | 300.99 | -3.66% | 414 |
| Jul 15, 2025 | 318.65 | 318.65 | 314.20 | 314.20 | 312.42 | -0.43% | 130 |
| Jul 14, 2025 | 315.35 | 317.50 | 314.25 | 315.55 | 313.77 | - | 177 |