The Home Depot, Inc. (LON:0R1G)
London · Delayed Price · Currency is GBP · Price in USD 346.00
-10.43 (-2.93%)
At close: Dec 19, 2025
The Home Depot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 351.98 | 355.11 | 349.98 | 354.75 | 354.75 | 0.89% | 496 |
| Dec 4, 2025 | 357.76 | 357.76 | 351.62 | 351.62 | 351.62 | -2.40% | 508 |
| Dec 3, 2025 | 354.00 | 360.27 | 352.00 | 360.26 | 357.96 | 2.27% | 354 |
| Dec 2, 2025 | 357.46 | 359.05 | 351.35 | 352.27 | 350.02 | -2.38% | 1,265 |
| Dec 1, 2025 | 359.85 | 362.23 | 352.57 | 360.85 | 358.54 | 1.18% | 1,544 |
| Nov 28, 2025 | 354.03 | 357.78 | 352.50 | 356.63 | 354.35 | 0.17% | 667 |
| Nov 26, 2025 | 351.06 | 357.04 | 349.37 | 356.03 | 353.75 | 1.86% | 1,810 |
| Nov 25, 2025 | 337.50 | 351.21 | 335.75 | 349.52 | 347.28 | 3.09% | 1,234 |
| Nov 24, 2025 | 346.77 | 346.78 | 337.92 | 339.04 | 336.87 | -1.62% | 62,158 |
| Nov 21, 2025 | 333.02 | 346.64 | 331.17 | 344.61 | 342.41 | 3.35% | 1,253 |
| Nov 20, 2025 | 334.99 | 340.50 | 332.72 | 333.44 | 331.31 | -0.32% | 5,300 |
| Nov 19, 2025 | 337.79 | 341.80 | 331.37 | 334.50 | 332.36 | -2.18% | 2,049 |
| Nov 18, 2025 | 359.25 | 359.25 | 339.28 | 341.97 | 339.78 | -4.51% | 17,346 |
| Nov 17, 2025 | 363.50 | 364.77 | 357.00 | 358.11 | 355.82 | -1.34% | 1,388 |
| Nov 14, 2025 | 366.89 | 367.09 | 359.88 | 362.96 | 360.64 | -1.67% | 642 |
| Nov 13, 2025 | 370.96 | 374.87 | 368.33 | 369.11 | 366.75 | -0.50% | 3,718 |
| Nov 12, 2025 | 374.50 | 376.26 | 369.38 | 370.97 | 368.60 | -1.00% | 4,429 |
| Nov 11, 2025 | 370.50 | 375.86 | 369.09 | 374.72 | 372.33 | 1.78% | 1,405 |
| Nov 10, 2025 | 376.50 | 376.50 | 363.67 | 368.16 | 365.81 | -0.72% | 509 |
| Nov 7, 2025 | 369.10 | 373.54 | 365.90 | 370.84 | 368.47 | 0.52% | 885 |
| Nov 6, 2025 | 374.33 | 375.05 | 368.34 | 368.92 | 366.56 | -1.22% | 660 |
| Nov 5, 2025 | 384.13 | 384.50 | 370.73 | 373.49 | 371.10 | -2.20% | 716 |
| Nov 4, 2025 | 378.00 | 382.11 | 374.01 | 381.91 | 379.47 | 2.07% | 663 |
| Nov 3, 2025 | 385.00 | 385.00 | 373.70 | 374.15 | 371.76 | -1.27% | 1,206 |
| Oct 31, 2025 | 378.78 | 380.85 | 375.01 | 378.94 | 376.52 | -0.41% | 299 |
| Oct 30, 2025 | 379.74 | 383.84 | 375.00 | 380.50 | 378.07 | 1.01% | 372 |
| Oct 29, 2025 | 384.30 | 386.99 | 376.71 | 376.71 | 374.30 | -2.73% | 1,112 |
| Oct 28, 2025 | 385.01 | 389.83 | 383.72 | 387.28 | 384.81 | 0.42% | 323 |
| Oct 27, 2025 | 389.28 | 389.28 | 382.99 | 385.68 | 383.22 | -0.39% | 6,986 |
| Oct 24, 2025 | 385.06 | 390.10 | 385.01 | 387.19 | 384.72 | 0.34% | 1,081 |
| Oct 23, 2025 | 389.52 | 392.96 | 381.47 | 385.87 | 383.40 | -1.30% | 884 |
| Oct 22, 2025 | 392.35 | 393.44 | 389.37 | 390.97 | 388.47 | -0.41% | 552 |
| Oct 21, 2025 | 389.70 | 393.05 | 386.39 | 392.59 | 390.08 | 0.82% | 7,161 |
| Oct 20, 2025 | 396.01 | 396.01 | 388.45 | 389.40 | 386.91 | -0.61% | 958 |
| Oct 17, 2025 | 385.28 | 392.97 | 381.80 | 391.78 | 389.27 | 1.93% | 1,710 |
| Oct 16, 2025 | 387.55 | 390.12 | 384.08 | 384.37 | 381.91 | -0.93% | 1,115 |
| Oct 15, 2025 | 387.85 | 394.23 | 387.00 | 387.97 | 385.49 | 0.22% | 1,307 |
| Oct 14, 2025 | 378.02 | 387.50 | 374.69 | 387.12 | 384.64 | 1.77% | 2,548 |
| Oct 13, 2025 | 376.00 | 382.12 | 376.00 | 380.38 | 377.95 | 1.17% | 12,487 |
| Oct 10, 2025 | 379.71 | 380.26 | 374.90 | 375.97 | 373.57 | -0.80% | 3,540 |