The Home Depot, Inc. (LON:0R1G)
London · Delayed Price · Currency is GBP · Price in USD 380.57
+0.78 (0.21%)
At close: Feb 20, 2026
The Home Depot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 378.42 | 384.00 | 376.00 | 380.57 | 380.57 | 0.21% | 4,315 |
| Feb 19, 2026 | 386.50 | 386.88 | 375.94 | 379.79 | 379.79 | -0.61% | 2,004 |
| Feb 18, 2026 | 383.04 | 387.71 | 379.23 | 382.14 | 382.14 | -0.05% | 2,298 |
| Feb 17, 2026 | 391.10 | 396.78 | 380.52 | 382.34 | 382.34 | -2.73% | 834 |
| Feb 13, 2026 | 390.00 | 395.00 | 384.00 | 393.06 | 393.06 | 0.51% | 4,354 |
| Feb 12, 2026 | 391.54 | 397.29 | 388.00 | 391.05 | 391.05 | 0.41% | 1,022 |
| Feb 11, 2026 | 390.71 | 394.32 | 382.95 | 389.44 | 389.44 | -0.38% | 950 |
| Feb 10, 2026 | 379.01 | 391.71 | 374.00 | 390.93 | 390.93 | 2.74% | 780 |
| Feb 9, 2026 | 385.15 | 390.00 | 377.84 | 380.51 | 380.51 | -1.45% | 1,216 |
| Feb 6, 2026 | 380.27 | 389.24 | 375.00 | 386.09 | 386.09 | 0.71% | 3,015 |
| Feb 5, 2026 | 387.20 | 389.99 | 379.79 | 383.38 | 383.38 | -1.01% | 523 |
| Feb 4, 2026 | 380.39 | 390.26 | 379.20 | 387.28 | 387.28 | 1.86% | 1,160 |
| Feb 3, 2026 | 379.93 | 390.90 | 373.08 | 380.19 | 380.19 | 0.80% | 1,189 |
| Feb 2, 2026 | 374.43 | 378.24 | 368.00 | 377.18 | 377.18 | 1.14% | 1,175 |
| Jan 30, 2026 | 370.40 | 374.90 | 368.01 | 372.92 | 372.92 | 0.03% | 1,417 |
| Jan 29, 2026 | 374.03 | 379.65 | 370.01 | 372.82 | 372.82 | -0.90% | 1,391 |
| Jan 28, 2026 | 380.49 | 381.64 | 373.24 | 376.19 | 376.19 | -0.82% | 3,427 |
| Jan 27, 2026 | 386.82 | 388.00 | 378.50 | 379.29 | 379.29 | -1.80% | 3,095 |
| Jan 26, 2026 | 384.00 | 387.39 | 380.86 | 386.25 | 386.25 | 0.71% | 1,705 |
| Jan 23, 2026 | 381.86 | 385.50 | 373.78 | 383.53 | 383.53 | -0.10% | 577 |
| Jan 22, 2026 | 385.30 | 390.51 | 380.00 | 383.93 | 383.93 | 0.62% | 4,083 |
| Jan 21, 2026 | 374.43 | 381.58 | 368.42 | 381.58 | 381.58 | 1.73% | 683 |
| Jan 20, 2026 | 380.17 | 380.17 | 370.20 | 375.09 | 375.09 | -1.14% | 1,934 |
| Jan 16, 2026 | 379.92 | 382.44 | 373.00 | 379.40 | 379.40 | 0.20% | 2,111 |
| Jan 15, 2026 | 376.57 | 380.00 | 373.55 | 378.64 | 378.64 | 0.83% | 9,186 |
| Jan 14, 2026 | 379.04 | 379.62 | 371.56 | 375.51 | 375.51 | -0.51% | 5,196 |
| Jan 13, 2026 | 375.77 | 378.41 | 368.19 | 377.45 | 377.45 | 0.37% | 533 |
| Jan 12, 2026 | 376.00 | 377.50 | 369.26 | 376.08 | 376.08 | 1.07% | 4,346 |
| Jan 9, 2026 | 362.08 | 373.78 | 360.00 | 372.10 | 372.10 | 2.83% | 1,460 |
| Jan 8, 2026 | 348.52 | 361.86 | 344.76 | 361.86 | 361.86 | 3.24% | 1,105 |
| Jan 7, 2026 | 349.45 | 358.00 | 348.08 | 350.50 | 350.50 | 0.37% | 1,943 |
| Jan 6, 2026 | 344.30 | 349.77 | 337.95 | 349.20 | 349.20 | 1.16% | 1,336 |
| Jan 5, 2026 | 345.49 | 348.82 | 340.93 | 345.20 | 345.20 | -0.23% | 1,269 |
| Jan 2, 2026 | 344.25 | 348.99 | 341.26 | 346.01 | 346.01 | -0.16% | 1,563 |
| Dec 31, 2025 | 347.21 | 351.55 | 345.00 | 346.56 | 346.56 | -0.04% | 725 |
| Dec 30, 2025 | 347.75 | 348.00 | 344.39 | 346.70 | 346.70 | 0.16% | 1,102 |
| Dec 29, 2025 | 349.60 | 351.69 | 344.86 | 346.16 | 346.16 | -0.49% | 3,837 |
| Dec 24, 2025 | 345.40 | 347.86 | 341.00 | 347.86 | 347.86 | 1.07% | 275 |
| Dec 23, 2025 | 347.39 | 347.73 | 341.61 | 344.18 | 344.18 | -0.84% | 1,742 |
| Dec 22, 2025 | 345.12 | 347.64 | 340.00 | 347.10 | 347.10 | 0.32% | 1,372 |
| Dec 19, 2025 | 354.11 | 358.98 | 346.00 | 346.00 | 346.00 | -2.93% | 1,439 |
| Dec 18, 2025 | 356.66 | 366.01 | 352.00 | 356.43 | 356.43 | 0.06% | 5,411 |
| Dec 17, 2025 | 352.26 | 357.03 | 350.57 | 356.22 | 356.22 | 1.20% | 1,250 |
| Dec 16, 2025 | 356.87 | 359.26 | 351.98 | 351.98 | 351.98 | -1.34% | 1,527 |
| Dec 15, 2025 | 360.57 | 364.30 | 355.63 | 356.75 | 356.75 | -0.27% | 2,496 |
| Dec 12, 2025 | 358.59 | 360.78 | 356.29 | 357.72 | 357.72 | -0.26% | 613 |
| Dec 11, 2025 | 351.22 | 362.71 | 348.94 | 358.67 | 358.67 | 3.14% | 1,499 |
| Dec 10, 2025 | 345.02 | 348.41 | 344.10 | 347.75 | 347.75 | 0.14% | 6,770 |
| Dec 9, 2025 | 350.02 | 356.64 | 340.00 | 347.27 | 347.27 | -0.81% | 2,304 |
| Dec 8, 2025 | 355.50 | 355.80 | 345.98 | 350.10 | 350.10 | -1.31% | 850 |