The Home Depot, Inc. (LON:0R1G)
London · Delayed Price · Currency is GBP · Price in USD 405.41
-3.88 (-0.95%)
At close: Aug 26, 2025
The Home Depot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 410.80 | 412.44 | 405.00 | 405.25 | 405.25 | -0.59% | 635 |
| Aug 27, 2025 | 408.52 | 411.47 | 406.32 | 407.66 | 407.66 | 0.56% | 5,021 |
| Aug 26, 2025 | 409.01 | 410.00 | 404.92 | 405.41 | 405.41 | -0.95% | 370 |
| Aug 25, 2025 | 412.05 | 413.28 | 407.64 | 409.29 | 409.29 | -1.02% | 3,546 |
| Aug 22, 2025 | 397.94 | 414.25 | 396.01 | 413.52 | 413.52 | 4.07% | 1,115 |
| Aug 21, 2025 | 401.67 | 403.35 | 396.17 | 397.36 | 397.36 | -1.52% | 513 |
| Aug 20, 2025 | 406.17 | 411.33 | 403.00 | 403.50 | 403.50 | -0.75% | 729 |
| Aug 19, 2025 | 401.00 | 414.10 | 374.30 | 406.54 | 406.54 | 2.72% | 6,931 |
| Aug 18, 2025 | 395.83 | 399.97 | 392.60 | 395.77 | 395.77 | -0.68% | 1,490 |
| Aug 15, 2025 | 401.00 | 403.72 | 395.47 | 398.46 | 398.46 | -0.58% | 271 |
| Aug 14, 2025 | 407.47 | 407.88 | 397.31 | 400.79 | 400.79 | -0.97% | 484 |
| Aug 13, 2025 | 396.15 | 405.34 | 395.28 | 404.74 | 404.74 | 2.25% | 455 |
| Aug 12, 2025 | 387.01 | 396.10 | 386.55 | 395.83 | 395.83 | 2.29% | 475 |
| Aug 11, 2025 | 387.84 | 390.76 | 383.76 | 386.98 | 386.98 | -0.32% | 735 |
| Aug 8, 2025 | 387.87 | 388.98 | 386.17 | 388.24 | 388.24 | 1.16% | 436 |
| Aug 7, 2025 | 386.19 | 390.02 | 383.65 | 383.80 | 383.80 | -0.94% | 242 |
| Aug 6, 2025 | 389.67 | 389.67 | 384.66 | 387.45 | 387.45 | 0.42% | 1,143 |
| Aug 5, 2025 | 379.77 | 386.79 | 379.77 | 385.84 | 385.84 | 1.47% | 743 |
| Aug 4, 2025 | 374.79 | 381.62 | 373.14 | 380.25 | 380.25 | 2.14% | 346 |
| Aug 1, 2025 | 367.13 | 374.22 | 364.00 | 372.27 | 372.27 | 1.03% | 523 |
| Jul 31, 2025 | 369.98 | 372.44 | 368.02 | 368.45 | 368.45 | -2.36% | 399 |
| Jul 30, 2025 | 378.60 | 378.60 | 366.25 | 377.37 | 377.37 | 0.33% | 367 |
| Jul 29, 2025 | 376.23 | 379.07 | 374.84 | 376.14 | 376.14 | -0.27% | 211 |
| Jul 28, 2025 | 374.12 | 381.02 | 372.96 | 377.17 | 377.17 | 0.58% | 555 |
| Jul 25, 2025 | 374.00 | 375.65 | 373.13 | 375.00 | 375.00 | 0.25% | 225 |
| Jul 24, 2025 | 374.83 | 377.52 | 372.33 | 374.06 | 374.06 | -0.82% | 237 |
| Jul 23, 2025 | 372.43 | 377.43 | 372.15 | 377.17 | 377.17 | 3.21% | 2,541 |
| Jul 22, 2025 | 366.96 | 371.80 | 364.45 | 365.44 | 365.44 | - | 953 |
| Jul 21, 2025 | 360.58 | 365.80 | 359.79 | 365.45 | 365.45 | 2.14% | 1,532 |
| Jul 18, 2025 | 359.31 | 360.23 | 356.90 | 357.79 | 357.79 | 0.11% | 207 |
| Jul 17, 2025 | 357.00 | 359.50 | 354.95 | 357.39 | 357.39 | 0.30% | 1,814 |
| Jul 16, 2025 | 360.20 | 360.80 | 352.94 | 356.32 | 356.32 | -1.30% | 466 |
| Jul 15, 2025 | 369.55 | 370.37 | 361.00 | 361.00 | 361.00 | -2.10% | 1,006 |
| Jul 14, 2025 | 369.20 | 371.38 | 366.45 | 368.75 | 368.75 | -0.34% | 1,285 |
| Jul 11, 2025 | 374.00 | 374.00 | 367.15 | 370.01 | 370.01 | -1.91% | 325 |
| Jul 10, 2025 | 370.04 | 377.20 | 368.48 | 377.20 | 377.20 | 3.18% | 405 |
| Jul 9, 2025 | 367.37 | 368.88 | 365.57 | 365.57 | 365.57 | -1.09% | 590 |
| Jul 8, 2025 | 367.74 | 369.95 | 365.52 | 369.61 | 369.61 | 0.92% | 441 |
| Jul 7, 2025 | 371.40 | 372.87 | 365.93 | 366.22 | 366.22 | -1.60% | 904 |
| Jul 3, 2025 | 371.74 | 372.44 | 368.21 | 372.19 | 372.19 | -0.04% | 1,296 |
| Jul 2, 2025 | 375.82 | 375.82 | 369.44 | 372.34 | 372.34 | -0.91% | 36,584 |
| Jul 1, 2025 | 366.28 | 379.57 | 363.22 | 375.75 | 375.75 | 2.54% | 2,950 |
| Jun 30, 2025 | 368.51 | 370.75 | 365.40 | 366.45 | 366.45 | -0.27% | 719 |
| Jun 27, 2025 | 365.00 | 369.68 | 363.00 | 367.45 | 367.45 | 1.56% | 1,460 |
| Jun 26, 2025 | 363.06 | 365.09 | 360.94 | 361.79 | 361.79 | -0.09% | 754 |
| Jun 25, 2025 | 359.97 | 363.16 | 358.56 | 362.10 | 362.10 | 0.90% | 814 |
| Jun 24, 2025 | 356.00 | 360.07 | 355.91 | 358.86 | 358.86 | 1.23% | 1,393 |
| Jun 23, 2025 | 349.55 | 354.50 | 348.57 | 354.50 | 354.50 | 1.06% | 724 |
| Jun 20, 2025 | 348.94 | 350.77 | 345.38 | 350.77 | 350.77 | 0.83% | 1,036 |
| Jun 18, 2025 | 348.52 | 350.90 | 346.93 | 347.89 | 347.89 | -0.12% | 1,279 |