Skip to main content
The Home Depot, Inc. (LON:0R1G)
London flag London · Delayed Price · Currency is GBP · Price in USD
351.62
-6.33 (-1.77%)
At close: Dec 4, 2025

The Home Depot Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025351.98353.48349.98352.30352.300.19%393
Dec 4, 2025357.76357.76351.62351.62351.62-2.40%508
Dec 3, 2025354.00360.27352.00360.26357.962.27%354
Dec 2, 2025357.46359.05351.35352.27350.02-2.38%1,265
Dec 1, 2025359.85362.23352.57360.85358.541.18%1,544
Nov 28, 2025354.03357.78352.50356.63354.350.17%667
Nov 26, 2025351.06357.04349.37356.03353.751.86%1,810
Nov 25, 2025337.50351.21335.75349.52347.283.09%1,234
Nov 24, 2025346.77346.78337.92339.04336.87-1.62%62,158
Nov 21, 2025333.02346.64331.17344.61342.413.35%1,253
Nov 20, 2025334.99340.50332.72333.44331.31-0.32%5,300
Nov 19, 2025337.79341.80331.37334.50332.36-2.18%2,049
Nov 18, 2025359.25359.25339.28341.97339.78-4.51%17,346
Nov 17, 2025363.50364.77357.00358.11355.82-1.34%1,388
Nov 14, 2025366.89367.09359.88362.96360.64-1.67%642
Nov 13, 2025370.96374.87368.33369.11366.75-0.50%3,718
Nov 12, 2025374.50376.26369.38370.97368.60-1.00%4,429
Nov 11, 2025370.50375.86369.09374.72372.331.78%1,405
Nov 10, 2025376.50376.50363.67368.16365.81-0.72%509
Nov 7, 2025369.10373.54365.90370.84368.470.52%885
Nov 6, 2025374.33375.05368.34368.92366.56-1.22%660
Nov 5, 2025384.13384.50370.73373.49371.10-2.20%716
Nov 4, 2025378.00382.11374.01381.91379.472.07%663
Nov 3, 2025385.00385.00373.70374.15371.76-1.27%1,206
Oct 31, 2025378.78380.85375.01378.94376.52-0.41%299
Oct 30, 2025379.74383.84375.00380.50378.071.01%372
Oct 29, 2025384.30386.99376.71376.71374.30-2.73%1,112
Oct 28, 2025385.01389.83383.72387.28384.810.42%323
Oct 27, 2025389.28389.28382.99385.68383.22-0.39%6,986
Oct 24, 2025385.06390.10385.01387.19384.720.34%1,081
Oct 23, 2025389.52392.96381.47385.87383.40-1.30%884
Oct 22, 2025392.35393.44389.37390.97388.47-0.41%552
Oct 21, 2025389.70393.05386.39392.59390.080.82%7,161
Oct 20, 2025396.01396.01388.45389.40386.91-0.61%958
Oct 17, 2025385.28392.97381.80391.78389.271.93%1,710
Oct 16, 2025387.55390.12384.08384.37381.91-0.93%1,115
Oct 15, 2025387.85394.23387.00387.97385.490.22%1,307
Oct 14, 2025378.02387.50374.69387.12384.641.77%2,548
Oct 13, 2025376.00382.12376.00380.38377.951.17%12,487
Oct 10, 2025379.71380.26374.90375.97373.57-0.80%3,540
Oct 9, 2025384.00384.69379.01379.01376.58-1.26%987
Oct 8, 2025387.44387.92383.34383.86381.41-0.63%2,522
Oct 7, 2025389.12396.45385.56386.30383.83-0.58%7,701
Oct 6, 2025396.57397.48385.74388.57386.09-1.98%11,497
Oct 3, 2025396.18397.30392.82396.42393.890.16%2,763
Oct 2, 2025397.00399.77393.93395.80393.27-0.48%2,114
Oct 1, 2025403.99405.00395.32397.72395.18-1.75%2,322
Sep 30, 2025406.51406.80403.79404.81402.22-0.74%2,113
Sep 29, 2025409.79412.18404.00407.84405.23-0.67%1,912
Sep 26, 2025407.96411.14406.04410.59407.970.68%1,666