The Home Depot, Inc. (FRA:HDI)
Germany · Delayed Price · Currency is EUR 312.75
+0.20 (0.06%)
At close: Jan 30, 2026
The Home Depot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 308.20 | 312.75 | 308.20 | 312.75 | 312.75 | 0.06% | 45 |
| Jan 29, 2026 | 313.10 | 313.10 | 312.55 | 312.55 | 312.55 | 0.82% | 13 |
| Jan 28, 2026 | 317.70 | 317.70 | 310.00 | 310.00 | 310.00 | -3.02% | 51 |
| Jan 27, 2026 | 325.80 | 325.80 | 319.65 | 319.65 | 319.65 | -1.07% | 115 |
| Jan 26, 2026 | 323.10 | 323.10 | 323.10 | 323.10 | 323.10 | 0.39% | - |
| Jan 23, 2026 | 324.15 | 324.45 | 321.85 | 321.85 | 321.85 | -2.47% | 73 |
| Jan 22, 2026 | 328.60 | 330.00 | 328.40 | 330.00 | 330.00 | 0.61% | 36 |
| Jan 21, 2026 | 320.35 | 328.00 | 318.65 | 328.00 | 328.00 | 3.37% | 107 |
| Jan 20, 2026 | 322.80 | 322.80 | 317.30 | 317.30 | 317.30 | -2.20% | 42 |
| Jan 19, 2026 | 323.10 | 324.45 | 323.10 | 324.45 | 324.45 | -1.11% | 4 |
| Jan 16, 2026 | 326.60 | 328.10 | 324.35 | 328.10 | 328.10 | 1.50% | 90 |
| Jan 15, 2026 | 322.60 | 325.95 | 321.95 | 323.25 | 323.25 | 0.70% | 139 |
| Jan 14, 2026 | 324.55 | 324.55 | 320.60 | 321.00 | 321.00 | 0.14% | 16 |
| Jan 13, 2026 | 320.55 | 320.55 | 320.55 | 320.55 | 320.55 | -0.43% | - |
| Jan 12, 2026 | 317.95 | 321.95 | 317.95 | 321.95 | 321.95 | 3.26% | 89 |
| Jan 9, 2026 | 310.50 | 311.80 | 309.00 | 311.80 | 311.80 | 1.40% | 107 |
| Jan 8, 2026 | 297.75 | 307.50 | 296.95 | 307.50 | 307.50 | 3.02% | 235 |
| Jan 7, 2026 | 298.15 | 304.80 | 298.15 | 298.50 | 298.50 | 0.56% | 239 |
| Jan 6, 2026 | 292.50 | 298.65 | 292.50 | 296.85 | 296.85 | 1.99% | 64 |
| Jan 5, 2026 | 296.05 | 296.35 | 291.05 | 291.05 | 291.05 | -1.24% | 73 |
| Jan 2, 2026 | 292.65 | 294.70 | 292.65 | 294.70 | 294.70 | 0.12% | 64 |
| Dec 30, 2025 | 294.35 | 294.35 | 294.35 | 294.35 | 294.35 | 0.12% | - |
| Dec 29, 2025 | 295.95 | 295.95 | 294.00 | 294.00 | 294.00 | 0.70% | 71 |
| Dec 23, 2025 | 293.20 | 294.85 | 291.95 | 291.95 | 291.95 | -0.97% | 35 |
| Dec 22, 2025 | 296.00 | 296.00 | 292.00 | 294.80 | 294.80 | -0.27% | 448 |
| Dec 19, 2025 | 302.70 | 304.45 | 295.60 | 295.60 | 295.60 | -3.08% | 138 |
| Dec 18, 2025 | 303.70 | 309.55 | 303.70 | 305.00 | 305.00 | 1.75% | 64 |
| Dec 17, 2025 | 300.85 | 302.15 | 299.75 | 299.75 | 299.75 | -0.48% | 75 |
| Dec 16, 2025 | 301.55 | 304.10 | 301.20 | 301.20 | 301.20 | -1.71% | 153 |
| Dec 15, 2025 | 306.45 | 306.45 | 306.45 | 306.45 | 306.45 | 0.51% | - |
| Dec 12, 2025 | 303.65 | 304.90 | 303.65 | 304.90 | 304.90 | 0.10% | 25 |
| Dec 11, 2025 | 299.15 | 305.40 | 298.65 | 304.60 | 304.60 | 2.77% | 84 |
| Dec 10, 2025 | 296.05 | 296.45 | 296.05 | 296.40 | 296.40 | 0.42% | 56 |
| Dec 9, 2025 | 299.95 | 299.95 | 295.15 | 295.15 | 295.15 | -0.67% | 61 |
| Dec 8, 2025 | 302.75 | 303.00 | 297.00 | 297.15 | 297.15 | -0.97% | 428 |
| Dec 5, 2025 | 300.80 | 301.00 | 300.05 | 300.05 | 300.05 | -0.86% | 144 |
| Dec 4, 2025 | 304.40 | 307.05 | 302.65 | 302.65 | 302.65 | -0.84% | 139 |
| Dec 3, 2025 | 303.70 | 305.20 | 302.85 | 305.20 | 303.21 | -1.28% | 162 |
| Dec 2, 2025 | 306.70 | 309.15 | 306.70 | 309.15 | 307.14 | 1.19% | 8 |
| Dec 1, 2025 | 304.95 | 305.50 | 304.95 | 305.50 | 303.51 | -0.16% | 340 |
| Nov 28, 2025 | 305.75 | 306.00 | 305.75 | 306.00 | 304.01 | 0.46% | 10 |
| Nov 27, 2025 | 305.75 | 305.85 | 304.60 | 304.60 | 302.62 | 0.18% | 115 |
| Nov 26, 2025 | 305.10 | 305.10 | 302.20 | 304.05 | 302.07 | 1.69% | 375 |
| Nov 25, 2025 | 291.00 | 299.00 | 291.00 | 299.00 | 297.05 | -0.13% | 204 |
| Nov 24, 2025 | 299.00 | 299.40 | 295.65 | 299.40 | 297.45 | 0.89% | 250 |
| Nov 21, 2025 | 287.90 | 296.75 | 287.75 | 296.75 | 294.82 | 1.84% | 82 |
| Nov 20, 2025 | 291.55 | 291.55 | 291.40 | 291.40 | 289.50 | 1.32% | 34 |
| Nov 19, 2025 | 290.35 | 291.50 | 286.30 | 287.60 | 285.73 | -0.83% | 115 |
| Nov 18, 2025 | 306.70 | 307.05 | 290.00 | 290.00 | 288.11 | -5.87% | 179 |
| Nov 17, 2025 | 313.00 | 313.00 | 308.10 | 308.10 | 306.09 | -2.50% | 243 |