The Home Depot, Inc. (LON:0R1G)
London · Delayed Price · Currency is GBP · Price in USD 370.84
+1.92 (0.52%)
At close: Nov 7, 2025
The Home Depot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 369.10 | 373.54 | 365.90 | 370.84 | 370.84 | 0.52% | 885 |
| Nov 6, 2025 | 374.33 | 375.05 | 368.34 | 368.92 | 368.92 | -1.22% | 660 |
| Nov 5, 2025 | 384.13 | 384.50 | 370.73 | 373.49 | 373.49 | -2.20% | 716 |
| Nov 4, 2025 | 378.00 | 382.11 | 374.01 | 381.91 | 381.91 | 2.07% | 663 |
| Nov 3, 2025 | 385.00 | 385.00 | 373.70 | 374.15 | 374.15 | -1.27% | 1,206 |
| Oct 31, 2025 | 378.78 | 380.85 | 375.01 | 378.94 | 378.94 | -0.41% | 299 |
| Oct 30, 2025 | 379.74 | 383.84 | 375.00 | 380.50 | 380.50 | 1.01% | 372 |
| Oct 29, 2025 | 384.30 | 386.99 | 376.71 | 376.71 | 376.71 | -2.73% | 1,112 |
| Oct 28, 2025 | 385.01 | 389.83 | 383.72 | 387.28 | 387.28 | 0.42% | 323 |
| Oct 27, 2025 | 389.28 | 389.28 | 382.99 | 385.68 | 385.68 | -0.39% | 6,986 |
| Oct 24, 2025 | 385.06 | 390.10 | 385.01 | 387.19 | 387.19 | 0.34% | 1,081 |
| Oct 23, 2025 | 389.52 | 392.96 | 381.47 | 385.87 | 385.87 | -1.30% | 884 |
| Oct 22, 2025 | 392.35 | 393.44 | 389.37 | 390.97 | 390.97 | -0.41% | 552 |
| Oct 21, 2025 | 389.70 | 393.05 | 386.39 | 392.59 | 392.59 | 0.82% | 7,161 |
| Oct 20, 2025 | 396.01 | 396.01 | 388.45 | 389.40 | 389.40 | -0.61% | 958 |
| Oct 17, 2025 | 385.28 | 392.97 | 381.80 | 391.78 | 391.78 | 1.93% | 1,710 |
| Oct 16, 2025 | 387.55 | 390.12 | 384.08 | 384.37 | 384.37 | -0.93% | 1,115 |
| Oct 15, 2025 | 387.85 | 394.23 | 387.00 | 387.97 | 387.97 | 0.22% | 1,307 |
| Oct 14, 2025 | 378.02 | 387.50 | 374.69 | 387.12 | 387.12 | 1.77% | 2,548 |
| Oct 13, 2025 | 376.00 | 382.12 | 376.00 | 380.38 | 380.38 | 1.17% | 12,487 |
| Oct 10, 2025 | 379.71 | 380.26 | 374.90 | 375.97 | 375.97 | -0.80% | 3,540 |
| Oct 9, 2025 | 384.00 | 384.69 | 379.01 | 379.01 | 379.01 | -1.26% | 987 |
| Oct 8, 2025 | 387.44 | 387.92 | 383.34 | 383.86 | 383.86 | -0.63% | 2,522 |
| Oct 7, 2025 | 389.12 | 396.45 | 385.56 | 386.30 | 386.30 | -0.58% | 7,701 |
| Oct 6, 2025 | 396.57 | 397.48 | 385.74 | 388.57 | 388.57 | -1.98% | 11,497 |
| Oct 3, 2025 | 396.18 | 397.30 | 392.82 | 396.42 | 396.42 | 0.16% | 2,763 |
| Oct 2, 2025 | 397.00 | 399.77 | 393.93 | 395.80 | 395.80 | -0.48% | 2,114 |
| Oct 1, 2025 | 403.99 | 405.00 | 395.32 | 397.72 | 397.72 | -1.75% | 2,322 |
| Sep 30, 2025 | 406.51 | 406.80 | 403.79 | 404.81 | 404.81 | -0.74% | 2,113 |
| Sep 29, 2025 | 409.79 | 412.18 | 404.00 | 407.84 | 407.84 | -0.67% | 1,912 |
| Sep 26, 2025 | 407.96 | 411.14 | 406.04 | 410.59 | 410.59 | 0.68% | 1,666 |
| Sep 25, 2025 | 409.92 | 411.00 | 405.61 | 407.80 | 407.80 | -0.52% | 4,995 |
| Sep 24, 2025 | 410.49 | 412.23 | 405.18 | 409.92 | 409.92 | -0.06% | 2,509 |
| Sep 23, 2025 | 412.00 | 414.75 | 407.59 | 410.16 | 410.16 | -0.65% | 6,912 |
| Sep 22, 2025 | 415.71 | 415.71 | 411.15 | 412.83 | 412.83 | -0.84% | 2,383 |
| Sep 19, 2025 | 417.64 | 418.74 | 415.06 | 416.32 | 416.32 | -0.55% | 1,932 |
| Sep 18, 2025 | 417.70 | 421.36 | 416.58 | 418.64 | 418.64 | -1.33% | 12,059 |
| Sep 17, 2025 | 421.02 | 426.39 | 419.83 | 424.28 | 424.28 | 0.98% | 3,310 |
| Sep 16, 2025 | 422.51 | 424.38 | 420.16 | 420.16 | 420.16 | -0.03% | 441 |
| Sep 15, 2025 | 426.01 | 426.36 | 418.16 | 420.28 | 420.28 | -0.42% | 2,448 |
| Sep 12, 2025 | 423.99 | 424.82 | 419.00 | 422.07 | 422.07 | -0.38% | 1,443 |
| Sep 11, 2025 | 413.60 | 425.12 | 412.65 | 423.68 | 423.68 | 2.87% | 4,307 |
| Sep 10, 2025 | 414.99 | 418.00 | 409.10 | 411.86 | 411.86 | -0.89% | 2,281 |
| Sep 9, 2025 | 421.52 | 421.52 | 413.31 | 415.55 | 415.55 | -0.84% | 1,015 |
| Sep 8, 2025 | 420.02 | 421.58 | 415.84 | 419.09 | 419.09 | 0.25% | 58,911 |
| Sep 5, 2025 | 411.00 | 420.03 | 409.83 | 418.03 | 418.03 | 1.32% | 3,540 |
| Sep 4, 2025 | 406.00 | 412.57 | 403.62 | 412.57 | 412.57 | 1.22% | 4,772 |
| Sep 3, 2025 | 407.02 | 412.79 | 404.12 | 407.60 | 405.30 | 0.20% | 755 |
| Sep 2, 2025 | 407.35 | 408.35 | 402.28 | 406.77 | 404.48 | -0.01% | 832 |
| Aug 29, 2025 | 407.52 | 409.00 | 403.83 | 406.82 | 404.52 | 0.39% | 92 |