The Home Depot, Inc. (VIE:HD)
Austria · Delayed Price · Currency is EUR 304.20
-6.05 (-1.95%)
At close: Dec 2, 2025
The Home Depot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 305.50 | 305.55 | 302.80 | 302.80 | 302.80 | -0.46% | - |
| Dec 2, 2025 | 307.35 | 308.05 | 304.20 | 304.20 | 302.23 | -1.95% | - |
| Dec 1, 2025 | 305.00 | 310.25 | 304.60 | 310.25 | 308.24 | 0.73% | 1 |
| Nov 28, 2025 | 306.65 | 308.00 | 306.65 | 308.00 | 306.00 | 0.65% | - |
| Nov 27, 2025 | 307.00 | 307.00 | 306.00 | 306.00 | 304.02 | -0.02% | - |
| Nov 26, 2025 | 304.15 | 306.05 | 303.35 | 306.05 | 304.07 | 2.12% | - |
| Nov 25, 2025 | 292.20 | 299.70 | 292.15 | 299.70 | 297.76 | 1.71% | - |
| Nov 24, 2025 | 298.50 | 298.50 | 294.65 | 294.65 | 292.74 | -0.66% | 3 |
| Nov 21, 2025 | 288.70 | 296.60 | 288.70 | 296.60 | 294.68 | 1.89% | - |
| Nov 20, 2025 | 291.05 | 291.10 | 290.65 | 291.10 | 289.21 | 1.16% | - |
| Nov 19, 2025 | 291.25 | 294.15 | 287.75 | 287.75 | 285.88 | -3.59% | - |
| Nov 18, 2025 | 307.45 | 307.45 | 295.70 | 298.45 | 296.52 | -4.13% | - |
| Nov 17, 2025 | 313.85 | 313.85 | 311.30 | 311.30 | 309.28 | -0.43% | - |
| Nov 14, 2025 | 315.25 | 315.25 | 312.65 | 312.65 | 310.62 | -1.78% | - |
| Nov 13, 2025 | 320.10 | 320.10 | 318.30 | 318.30 | 316.24 | -0.13% | - |
| Nov 12, 2025 | 323.30 | 323.95 | 318.70 | 318.70 | 316.63 | -0.81% | - |
| Nov 11, 2025 | 320.35 | 321.30 | 319.80 | 321.30 | 319.22 | 1.98% | - |
| Nov 10, 2025 | 321.35 | 321.95 | 315.05 | 315.05 | 313.01 | -2.22% | - |
| Nov 7, 2025 | 320.65 | 322.20 | 318.35 | 322.20 | 320.11 | 0.53% | - |
| Nov 6, 2025 | 324.25 | 325.00 | 320.50 | 320.50 | 318.42 | -1.28% | - |
| Nov 5, 2025 | 333.20 | 333.70 | 324.65 | 324.65 | 322.55 | -2.02% | - |
| Nov 4, 2025 | 325.35 | 331.35 | 325.35 | 331.35 | 329.20 | 1.42% | - |
| Nov 3, 2025 | 328.50 | 329.85 | 326.45 | 326.70 | 324.58 | -0.98% | - |
| Oct 31, 2025 | 328.40 | 329.95 | 327.35 | 329.95 | 327.81 | -0.38% | - |
| Oct 30, 2025 | 326.00 | 331.20 | 324.55 | 331.20 | 329.05 | 0.56% | - |
| Oct 29, 2025 | 331.40 | 331.40 | 329.35 | 329.35 | 327.22 | -0.98% | - |
| Oct 28, 2025 | 330.55 | 332.60 | 329.65 | 332.60 | 330.44 | 0.33% | - |
| Oct 27, 2025 | 333.80 | 333.80 | 331.05 | 331.50 | 329.35 | -0.69% | - |
| Oct 24, 2025 | 332.20 | 333.80 | 331.90 | 333.80 | 331.64 | 0.98% | - |
| Oct 23, 2025 | 335.25 | 335.85 | 330.55 | 330.55 | 328.41 | -2.16% | - |
| Oct 22, 2025 | 336.85 | 338.65 | 336.85 | 337.85 | 335.66 | -0.15% | - |
| Oct 21, 2025 | 334.95 | 338.35 | 333.05 | 338.35 | 336.16 | 1.23% | - |
| Oct 20, 2025 | 337.55 | 337.55 | 334.25 | 334.25 | 332.08 | -0.33% | - |
| Oct 17, 2025 | 329.20 | 335.35 | 328.90 | 335.35 | 333.18 | 1.71% | - |
| Oct 16, 2025 | 333.45 | 334.40 | 329.70 | 329.70 | 327.56 | -1.73% | - |
| Oct 15, 2025 | 334.15 | 335.50 | 334.15 | 335.50 | 333.33 | 1.30% | - |
| Oct 14, 2025 | 327.45 | 331.20 | 326.75 | 331.20 | 329.05 | 0.41% | - |
| Oct 13, 2025 | 326.50 | 329.85 | 325.75 | 329.85 | 327.71 | 1.82% | - |
| Oct 10, 2025 | 326.85 | 328.25 | 323.95 | 323.95 | 321.85 | -1.74% | - |
| Oct 9, 2025 | 332.35 | 332.35 | 329.70 | 329.70 | 327.56 | -0.35% | 10 |
| Oct 8, 2025 | 333.30 | 333.30 | 330.85 | 330.85 | 328.71 | -0.23% | - |
| Oct 7, 2025 | 332.50 | 333.70 | 331.60 | 331.60 | 329.45 | -0.06% | 7 |
| Oct 6, 2025 | 337.55 | 339.60 | 331.80 | 331.80 | 329.65 | -1.07% | - |
| Oct 3, 2025 | 337.80 | 337.80 | 335.40 | 335.40 | 333.23 | -0.97% | - |
| Oct 2, 2025 | 338.45 | 338.70 | 336.00 | 338.70 | 336.50 | -0.41% | - |
| Oct 1, 2025 | 340.65 | 344.45 | 340.10 | 340.10 | 337.90 | -1.41% | - |
| Sep 30, 2025 | 345.60 | 346.70 | 344.90 | 344.95 | 342.71 | -0.04% | - |
| Sep 29, 2025 | 350.85 | 351.30 | 345.10 | 345.10 | 342.86 | -1.58% | - |
| Sep 26, 2025 | 349.65 | 350.65 | 348.75 | 350.65 | 348.38 | 0.20% | - |
| Sep 25, 2025 | 348.70 | 349.95 | 347.30 | 349.95 | 347.68 | 0.24% | - |