The Home Depot, Inc. (LON:0R1G)
London · Delayed Price · Currency is GBP · Price in USD 396.42
+0.63 (0.16%)
At close: Oct 3, 2025
The Home Depot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 405.29 | 0.20% | 755 |
| Sep 2, 2025 | 407.35 | 408.35 | 402.28 | 406.77 | 404.47 | -0.01% | 832 |
| Aug 29, 2025 | 407.52 | 409.00 | 403.83 | 406.82 | 404.52 | 0.39% | 92 |
| Aug 28, 2025 | 410.80 | 412.44 | 405.00 | 405.25 | 402.96 | -0.59% | 635 |
| Aug 27, 2025 | 408.52 | 411.47 | 406.32 | 407.66 | 405.36 | 0.56% | 5,021 |
| Aug 26, 2025 | 409.01 | 410.00 | 404.92 | 405.41 | 403.12 | -0.95% | 370 |
| Aug 25, 2025 | 412.05 | 413.28 | 407.64 | 409.29 | 406.97 | -1.02% | 3,546 |
| Aug 22, 2025 | 397.94 | 414.25 | 396.01 | 413.52 | 411.18 | 4.07% | 1,115 |
| Aug 21, 2025 | 401.67 | 403.35 | 396.17 | 397.36 | 395.11 | -1.52% | 513 |
| Aug 20, 2025 | 406.17 | 411.33 | 403.00 | 403.50 | 401.22 | -0.75% | 729 |
| Aug 19, 2025 | 401.00 | 414.10 | 374.30 | 406.54 | 404.25 | 2.72% | 6,931 |
| Aug 18, 2025 | 395.83 | 399.97 | 392.60 | 395.77 | 393.53 | -0.68% | 1,490 |
| Aug 15, 2025 | 401.00 | 403.72 | 395.47 | 398.46 | 396.21 | -0.58% | 271 |
| Aug 14, 2025 | 407.47 | 407.88 | 397.31 | 400.79 | 398.53 | -0.97% | 484 |
| Aug 13, 2025 | 396.15 | 405.34 | 395.28 | 404.74 | 402.45 | 2.25% | 455 |
| Aug 12, 2025 | 387.01 | 396.10 | 386.55 | 395.83 | 393.59 | 2.29% | 475 |
| Aug 11, 2025 | 387.84 | 390.76 | 383.76 | 386.98 | 384.79 | -0.32% | 735 |
| Aug 8, 2025 | 387.87 | 388.98 | 386.17 | 388.24 | 386.05 | 1.16% | 436 |
| Aug 7, 2025 | 386.19 | 390.02 | 383.65 | 383.80 | 381.64 | -0.94% | 242 |
| Aug 6, 2025 | 389.67 | 389.67 | 384.66 | 387.45 | 385.26 | 0.42% | 1,143 |
| Aug 5, 2025 | 379.77 | 386.79 | 379.77 | 385.84 | 383.66 | 1.47% | 743 |
| Aug 4, 2025 | 374.79 | 381.62 | 373.14 | 380.25 | 378.10 | 2.14% | 346 |
| Aug 1, 2025 | 367.13 | 374.22 | 364.00 | 372.27 | 370.16 | 1.03% | 523 |
| Jul 31, 2025 | 369.98 | 372.44 | 368.02 | 368.45 | 366.37 | -2.36% | 399 |
| Jul 30, 2025 | 378.60 | 378.60 | 366.25 | 377.37 | 375.24 | 0.33% | 367 |
| Jul 29, 2025 | 376.23 | 379.07 | 374.84 | 376.14 | 374.01 | -0.27% | 211 |
| Jul 28, 2025 | 374.12 | 381.02 | 372.96 | 377.17 | 375.04 | 0.58% | 555 |
| Jul 25, 2025 | 374.00 | 375.65 | 373.13 | 375.00 | 372.88 | 0.25% | 225 |