The Home Depot, Inc. (VIE:HD)
Austria · Delayed Price · Currency is EUR 313.50
-3.15 (-0.99%)
At close: Mar 3, 2026
The Home Depot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 315.10 | 315.85 | 313.50 | 313.50 | - | -0.99% | - |
| Mar 2, 2026 | 320.70 | 321.95 | 316.65 | 316.65 | 316.65 | -0.55% | - |
| Feb 27, 2026 | 316.05 | 318.40 | 316.05 | 318.40 | 318.40 | -0.56% | - |
| Feb 26, 2026 | 317.20 | 321.10 | 317.20 | 320.20 | 320.20 | 0.87% | - |
| Feb 25, 2026 | 325.65 | 326.20 | 317.45 | 317.45 | 317.45 | -3.60% | - |
| Feb 24, 2026 | 319.45 | 332.70 | 316.35 | 329.30 | 329.30 | 3.60% | - |
| Feb 23, 2026 | 322.10 | 323.85 | 317.85 | 317.85 | 317.85 | -1.53% | - |
| Feb 20, 2026 | 322.95 | 323.90 | 322.60 | 322.80 | 322.80 | 0.12% | 31 |
| Feb 19, 2026 | 323.35 | 325.75 | 322.40 | 322.40 | 322.40 | -0.74% | - |
| Feb 18, 2026 | 324.25 | 325.15 | 324.25 | 324.80 | 324.80 | 0.09% | - |
| Feb 17, 2026 | 330.85 | 333.45 | 324.50 | 324.50 | 324.50 | -1.82% | - |
| Feb 16, 2026 | 330.00 | 331.15 | 330.00 | 330.50 | 330.50 | -0.17% | - |
| Feb 13, 2026 | 328.65 | 335.50 | 328.40 | 331.05 | 331.05 | -0.11% | - |
| Feb 12, 2026 | 330.20 | 333.25 | 329.75 | 331.40 | 331.40 | 1.44% | - |
| Feb 11, 2026 | 327.30 | 328.15 | 326.70 | 326.70 | 326.70 | -0.11% | - |
| Feb 10, 2026 | 320.00 | 327.05 | 320.00 | 327.05 | 327.05 | 2.67% | - |
| Feb 9, 2026 | 325.45 | 325.45 | 318.55 | 318.55 | 318.55 | -2.12% | - |
| Feb 6, 2026 | 323.65 | 325.80 | 322.05 | 325.45 | 325.45 | 0.32% | 9 |
| Feb 5, 2026 | 327.55 | 328.35 | 324.40 | 324.40 | 324.40 | -1.95% | - |
| Feb 4, 2026 | 322.85 | 330.85 | 322.85 | 330.85 | 330.85 | 1.86% | - |
| Feb 3, 2026 | 320.20 | 324.80 | 320.20 | 324.80 | 324.80 | 2.65% | - |
| Feb 2, 2026 | 313.75 | 317.65 | 313.75 | 316.40 | 316.40 | 1.74% | - |
| Jan 30, 2026 | 309.45 | 312.20 | 309.45 | 311.00 | 311.00 | -0.73% | - |
| Jan 29, 2026 | 313.60 | 314.55 | 313.30 | 313.30 | 313.30 | -1.12% | - |
| Jan 28, 2026 | 317.35 | 318.10 | 316.50 | 316.85 | 316.85 | -0.63% | - |
| Jan 27, 2026 | 326.40 | 326.40 | 318.85 | 318.85 | 318.85 | -1.94% | - |
| Jan 26, 2026 | 323.85 | 325.15 | 323.10 | 325.15 | 325.15 | 0.22% | - |
| Jan 23, 2026 | 325.00 | 325.25 | 324.45 | 324.45 | 324.45 | -0.86% | - |
| Jan 22, 2026 | 329.35 | 329.80 | 327.25 | 327.25 | 327.25 | 0.46% | - |
| Jan 21, 2026 | 320.70 | 325.75 | 319.25 | 325.75 | 325.75 | 2.12% | - |
| Jan 20, 2026 | 321.90 | 321.90 | 319.00 | 319.00 | 319.00 | -2.06% | - |
| Jan 19, 2026 | 325.00 | 325.70 | 323.60 | 325.70 | 325.70 | -1.21% | 1 |
| Jan 16, 2026 | 327.00 | 329.70 | 325.80 | 329.70 | 329.70 | 1.09% | - |
| Jan 15, 2026 | 323.05 | 326.15 | 323.00 | 326.15 | 326.15 | 0.15% | - |
| Jan 14, 2026 | 325.10 | 325.65 | 324.25 | 325.65 | 325.65 | 1.20% | - |
| Jan 13, 2026 | 321.15 | 321.80 | 320.45 | 321.80 | 321.80 | -0.03% | - |
| Jan 12, 2026 | 319.15 | 321.90 | 319.15 | 321.90 | 321.90 | 1.45% | - |
| Jan 9, 2026 | 310.20 | 317.30 | 310.20 | 317.30 | 317.30 | 2.45% | - |
| Jan 8, 2026 | 298.10 | 309.70 | 295.80 | 309.70 | 309.70 | 2.36% | - |
| Jan 7, 2026 | 299.30 | 303.30 | 299.00 | 302.55 | 302.55 | 2.18% | - |
| Jan 6, 2026 | 292.95 | 296.10 | 290.10 | 296.10 | 296.10 | 0.59% | - |
| Jan 5, 2026 | 294.70 | 296.10 | 292.55 | 294.35 | 294.35 | -0.47% | - |
| Jan 2, 2026 | 293.25 | 295.75 | 292.80 | 295.75 | 295.75 | 0.20% | - |
| Dec 30, 2025 | 294.45 | 295.15 | 294.45 | 295.15 | 295.15 | 0.19% | - |
| Dec 29, 2025 | 296.40 | 297.10 | 294.60 | 294.60 | 294.60 | 0.75% | 11 |
| Dec 23, 2025 | 294.30 | 294.50 | 292.20 | 292.40 | 292.40 | -1.10% | - |
| Dec 22, 2025 | 295.40 | 295.65 | 293.35 | 295.65 | 295.65 | -0.54% | - |
| Dec 19, 2025 | 302.80 | 302.95 | 297.25 | 297.25 | 297.25 | -3.29% | - |
| Dec 18, 2025 | 303.95 | 310.55 | 303.95 | 307.35 | 307.35 | 1.44% | - |
| Dec 17, 2025 | 301.10 | 303.00 | 299.85 | 303.00 | 303.00 | 0.56% | - |