The Home Depot, Inc. (ETR:HDI)
Germany
· Delayed Price · Currency is EUR 303.00
+0.45 (0.15%)
At close: Dec 5, 2025
The Home Depot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 301.35 | 303.10 | 300.75 | 303.00 | 303.00 | 0.15% | 270 |
| Dec 4, 2025 | 306.35 | 306.35 | 302.55 | 302.55 | 302.55 | -1.72% | 167 |
| Dec 3, 2025 | 302.05 | 307.95 | 302.05 | 307.85 | 305.88 | 1.13% | 205 |
| Dec 2, 2025 | 305.50 | 308.65 | 304.25 | 304.40 | 302.45 | -1.98% | 164 |
| Dec 1, 2025 | 305.90 | 310.55 | 305.90 | 310.55 | 308.56 | 0.80% | 573 |
| Nov 28, 2025 | 307.05 | 308.15 | 306.25 | 308.10 | 306.13 | 0.75% | 236 |
| Nov 27, 2025 | 303.05 | 306.80 | 302.50 | 305.80 | 303.84 | -0.10% | 273 |
| Nov 26, 2025 | 302.55 | 306.10 | 302.55 | 306.10 | 304.14 | 2.14% | 484 |
| Nov 25, 2025 | 293.70 | 299.70 | 288.00 | 299.70 | 297.78 | 1.63% | 777 |
| Nov 24, 2025 | 299.85 | 299.85 | 294.90 | 294.90 | 293.01 | -0.92% | 150 |
| Nov 21, 2025 | 290.95 | 297.65 | 289.70 | 297.65 | 295.74 | 2.14% | 86 |
| Nov 20, 2025 | 293.00 | 293.00 | 290.85 | 291.40 | 289.53 | 1.46% | 136 |
| Nov 19, 2025 | 292.10 | 294.35 | 287.20 | 287.20 | 285.36 | -3.88% | 529 |
| Nov 18, 2025 | 303.25 | 303.25 | 294.60 | 298.80 | 296.89 | -4.12% | 448 |
| Nov 17, 2025 | 314.00 | 314.60 | 310.90 | 311.65 | 309.65 | -0.38% | 491 |
| Nov 14, 2025 | 314.55 | 315.45 | 311.00 | 312.85 | 310.85 | -1.87% | 600 |
| Nov 13, 2025 | 320.25 | 320.25 | 318.60 | 318.80 | 316.76 | -0.05% | 142 |
| Nov 12, 2025 | 323.60 | 324.05 | 318.95 | 318.95 | 316.91 | -0.82% | 785 |
| Nov 11, 2025 | 320.40 | 321.60 | 320.00 | 321.60 | 319.54 | 2.13% | 162 |
| Nov 10, 2025 | 319.60 | 322.40 | 314.90 | 314.90 | 312.88 | -2.27% | 147 |
| Nov 7, 2025 | 320.35 | 322.20 | 319.10 | 322.20 | 320.14 | 0.66% | 89 |
| Nov 6, 2025 | 324.95 | 324.95 | 320.10 | 320.10 | 318.05 | -1.54% | 98 |
| Nov 5, 2025 | 332.95 | 334.05 | 325.10 | 325.10 | 323.02 | -1.89% | 85 |
| Nov 4, 2025 | 326.35 | 331.35 | 325.95 | 331.35 | 329.23 | 1.47% | 397 |
| Nov 3, 2025 | 330.50 | 330.70 | 326.25 | 326.55 | 324.46 | -0.97% | 335 |
| Oct 31, 2025 | 326.50 | 330.00 | 325.95 | 329.75 | 327.64 | -0.39% | 1,991 |
| Oct 30, 2025 | 325.50 | 332.50 | 323.95 | 331.05 | 328.93 | 0.38% | 315 |
| Oct 29, 2025 | 331.30 | 331.30 | 328.50 | 329.80 | 327.69 | -0.86% | 100 |
| Oct 28, 2025 | 329.95 | 332.65 | 329.65 | 332.65 | 330.52 | 0.42% | 357 |
| Oct 27, 2025 | 332.65 | 333.40 | 330.45 | 331.25 | 329.13 | -0.57% | 360 |
| Oct 24, 2025 | 331.80 | 335.50 | 331.75 | 333.15 | 331.02 | 1.34% | 58 |
| Oct 23, 2025 | 337.10 | 337.10 | 328.75 | 328.75 | 326.64 | -2.62% | 63 |
| Oct 22, 2025 | 338.70 | 338.80 | 336.00 | 337.60 | 335.44 | -0.19% | 268 |
| Oct 21, 2025 | 333.95 | 339.10 | 332.75 | 338.25 | 336.08 | 1.21% | 150 |
| Oct 20, 2025 | 336.05 | 337.00 | 334.20 | 334.20 | 332.06 | -0.25% | 367 |
| Oct 17, 2025 | 328.20 | 335.15 | 328.20 | 335.05 | 332.90 | 1.55% | 271 |
| Oct 16, 2025 | 333.70 | 333.90 | 329.95 | 329.95 | 327.84 | -1.60% | 144 |
| Oct 15, 2025 | 334.05 | 336.40 | 334.05 | 335.30 | 333.15 | 1.16% | 16 |
| Oct 14, 2025 | 327.60 | 332.10 | 327.60 | 331.45 | 329.33 | 0.42% | 37 |
| Oct 13, 2025 | 325.65 | 330.05 | 325.15 | 330.05 | 327.94 | 1.79% | 321 |
| Oct 10, 2025 | 327.80 | 328.10 | 324.25 | 324.25 | 322.17 | -1.67% | 315 |
| Oct 9, 2025 | 330.75 | 330.75 | 328.90 | 329.75 | 327.64 | -0.36% | 239 |
| Oct 8, 2025 | 332.25 | 332.25 | 330.40 | 330.95 | 328.83 | -0.26% | 126 |
| Oct 7, 2025 | 333.45 | 335.05 | 330.90 | 331.80 | 329.67 | 0.08% | 900 |
| Oct 6, 2025 | 335.65 | 338.65 | 331.55 | 331.55 | 329.43 | -1.21% | 135 |
| Oct 3, 2025 | 336.30 | 337.40 | 335.60 | 335.60 | 333.45 | -0.96% | 164 |
| Oct 2, 2025 | 337.60 | 338.85 | 336.35 | 338.85 | 336.68 | -0.50% | 799 |
| Oct 1, 2025 | 342.10 | 344.10 | 337.00 | 340.55 | 338.37 | -1.18% | 635 |
| Sep 30, 2025 | 346.95 | 347.00 | 344.05 | 344.60 | 342.39 | -0.04% | 360 |
| Sep 29, 2025 | 350.75 | 351.45 | 344.75 | 344.75 | 342.54 | -1.54% | 189 |