The Home Depot, Inc. (FRA:HDI)
Germany · Delayed Price · Currency is EUR 311.80
+4.30 (1.40%)
At close: Jan 9, 2026
The Home Depot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 314.40 | 316.00 | 312.80 | 316.00 | 313.94 | -1.53% | 158 |
| Nov 13, 2025 | 320.10 | 320.90 | 320.10 | 320.90 | 318.81 | 1.25% | 35 |
| Nov 12, 2025 | 322.95 | 322.95 | 316.95 | 316.95 | 314.89 | -1.40% | 116 |
| Nov 11, 2025 | 319.70 | 321.45 | 318.30 | 321.45 | 319.36 | 1.81% | 452 |
| Nov 10, 2025 | 321.20 | 323.20 | 315.75 | 315.75 | 313.69 | -1.25% | 76 |
| Nov 7, 2025 | 319.75 | 319.75 | 319.75 | 319.75 | 317.67 | 0.17% | - |
| Nov 6, 2025 | 323.75 | 323.75 | 319.20 | 319.20 | 317.12 | -3.20% | 202 |
| Nov 5, 2025 | 332.00 | 335.05 | 329.75 | 329.75 | 327.60 | 1.52% | 145 |
| Nov 4, 2025 | 325.00 | 325.45 | 323.60 | 324.80 | 322.69 | -0.67% | 139 |
| Nov 3, 2025 | 327.40 | 328.00 | 327.00 | 327.00 | 324.87 | 0.49% | 33 |
| Oct 31, 2025 | 326.75 | 326.75 | 325.40 | 325.40 | 323.28 | -1.51% | 117 |
| Oct 30, 2025 | 324.45 | 331.80 | 324.45 | 330.40 | 328.25 | -0.45% | 262 |
| Oct 29, 2025 | 331.45 | 331.90 | 329.20 | 331.90 | 329.74 | - | 64 |
| Oct 28, 2025 | 329.55 | 331.90 | 328.85 | 331.90 | 329.74 | 0.23% | 141 |
| Oct 27, 2025 | 333.65 | 334.70 | 331.15 | 331.15 | 328.99 | -1.56% | 190 |