The Home Depot, Inc. (BMV:HD)
Mexico
· Delayed Price · Currency is MXN 6,392.27
-98.44 (-1.52%)
Last updated: Dec 5, 2025, 8:30 AM CST
The Home Depot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 6,490.71 | 6,490.71 | 6,490.71 | 6,490.71 | 6,448.70 | -0.30% | 91 |
| Dec 1, 2025 | 6,510.00 | 6,510.00 | 6,510.00 | 6,510.00 | 6,467.87 | - | 11 |
| Nov 28, 2025 | 6,510.29 | 6,510.29 | 6,510.29 | 6,510.29 | 6,468.16 | 0.16% | 27 |
| Nov 26, 2025 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,457.93 | 1.82% | 171 |
| Nov 25, 2025 | 6,360.00 | 6,387.23 | 6,356.75 | 6,384.00 | 6,342.69 | 1.98% | 122 |
| Nov 24, 2025 | 6,260.21 | 6,260.21 | 6,260.21 | 6,260.21 | 6,219.70 | 1.86% | 43 |
| Nov 20, 2025 | 6,191.60 | 6,191.60 | 6,130.00 | 6,146.00 | 6,106.23 | 0.64% | 130 |
| Nov 19, 2025 | 6,146.00 | 6,146.00 | 6,106.89 | 6,106.89 | 6,067.37 | -2.69% | 41 |
| Nov 18, 2025 | 6,413.50 | 6,413.50 | 6,276.00 | 6,276.00 | 6,235.38 | -6.26% | 290 |
| Nov 14, 2025 | 6,694.86 | 6,694.86 | 6,694.86 | 6,694.86 | 6,651.53 | -0.83% | 822 |
| Nov 13, 2025 | 6,776.00 | 6,776.00 | 6,740.00 | 6,751.00 | 6,707.31 | -1.07% | 283 |
| Nov 12, 2025 | 6,802.60 | 6,824.00 | 6,802.60 | 6,824.00 | 6,779.84 | -0.66% | 1,150 |
| Nov 11, 2025 | 6,935.46 | 6,935.46 | 6,849.00 | 6,869.12 | 6,824.67 | 0.88% | 313 |
| Nov 10, 2025 | 6,875.00 | 6,875.00 | 6,770.00 | 6,809.10 | 6,765.03 | -0.87% | 37 |
| Nov 7, 2025 | 6,877.00 | 6,877.00 | 6,869.00 | 6,869.00 | 6,824.55 | -1.31% | 31 |
| Nov 5, 2025 | 7,129.69 | 7,129.69 | 6,946.00 | 6,960.00 | 6,914.96 | -1.99% | 102 |
| Nov 4, 2025 | 7,101.00 | 7,101.00 | 7,101.00 | 7,101.00 | 7,055.05 | 2.10% | 19 |
| Nov 3, 2025 | 6,970.00 | 6,974.00 | 6,955.00 | 6,955.00 | 6,909.99 | -1.65% | 3,047 |
| Oct 30, 2025 | 7,130.00 | 7,130.00 | 7,071.85 | 7,071.85 | 7,026.08 | 1.83% | 128 |
| Oct 29, 2025 | 7,043.00 | 7,072.00 | 6,945.00 | 6,945.00 | 6,900.05 | -2.87% | 464 |
| Oct 28, 2025 | 7,155.45 | 7,155.45 | 7,150.00 | 7,150.00 | 7,103.73 | - | 251 |
| Oct 24, 2025 | 7,150.00 | 7,150.00 | 7,150.00 | 7,150.00 | 7,103.73 | -0.22% | 834 |
| Oct 20, 2025 | 7,178.00 | 7,178.00 | 7,166.00 | 7,166.00 | 7,119.62 | -0.47% | 18 |
| Oct 17, 2025 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,153.40 | 1.27% | 21 |
| Oct 16, 2025 | 7,105.00 | 7,110.00 | 7,065.00 | 7,110.00 | 7,063.99 | -0.99% | 74 |
| Oct 15, 2025 | 7,213.24 | 7,213.24 | 7,181.13 | 7,181.13 | 7,134.66 | -0.03% | 750 |
| Oct 14, 2025 | 7,128.53 | 7,190.00 | 7,090.00 | 7,183.00 | 7,136.51 | 2.61% | 295 |
| Oct 13, 2025 | 7,050.00 | 7,050.00 | 7,000.00 | 7,000.00 | 6,954.70 | -1.55% | 105 |
| Oct 10, 2025 | 6,950.01 | 7,110.00 | 6,947.00 | 7,110.00 | 7,063.99 | 2.26% | 109 |
| Oct 9, 2025 | 7,000.01 | 7,003.23 | 6,953.00 | 6,953.00 | 6,908.00 | -2.42% | 67 |
| Oct 7, 2025 | 7,125.00 | 7,129.00 | 7,125.00 | 7,125.67 | 7,079.56 | 0.01% | 259 |
| Oct 6, 2025 | 7,150.00 | 7,150.00 | 7,125.00 | 7,125.00 | 7,078.89 | -2.48% | 79 |
| Oct 2, 2025 | 7,306.00 | 7,306.00 | 7,306.00 | 7,306.00 | 7,258.72 | -0.04% | 3,274 |
| Oct 1, 2025 | 7,309.11 | 7,309.11 | 7,309.11 | 7,309.11 | 7,261.81 | -1.56% | 1,515 |
| Sep 30, 2025 | 7,414.10 | 7,425.00 | 7,414.10 | 7,425.00 | 7,376.95 | -0.93% | 104 |
| Sep 23, 2025 | 7,495.00 | 7,495.00 | 7,495.00 | 7,495.00 | 7,446.50 | -2.36% | 25 |
| Sep 19, 2025 | 7,676.20 | 7,676.27 | 7,676.20 | 7,676.27 | 7,626.59 | -0.47% | 5,359 |
| Sep 18, 2025 | 7,712.36 | 7,712.36 | 7,712.36 | 7,712.36 | 7,662.45 | -0.10% | 1,926 |
| Sep 17, 2025 | 7,775.00 | 7,775.00 | 7,720.15 | 7,720.15 | 7,670.19 | -1.79% | 67 |
| Sep 11, 2025 | 7,861.00 | 7,861.00 | 7,861.00 | 7,861.00 | 7,810.13 | 2.36% | 33 |
| Sep 10, 2025 | 7,690.00 | 7,690.00 | 7,680.00 | 7,680.00 | 7,630.30 | -0.67% | 430 |
| Sep 9, 2025 | 7,710.00 | 7,732.00 | 7,710.00 | 7,732.00 | 7,681.96 | -1.14% | 40 |
| Sep 8, 2025 | 7,821.00 | 7,821.00 | 7,821.00 | 7,821.00 | 7,770.39 | 0.31% | 14 |
| Sep 5, 2025 | 7,800.00 | 7,800.00 | 7,796.50 | 7,796.50 | 7,746.04 | 1.06% | 26 |
| Sep 4, 2025 | 7,715.00 | 7,715.00 | 7,714.50 | 7,714.50 | 7,664.58 | 1.17% | 1,026 |
| Sep 3, 2025 | 7,550.00 | 7,625.00 | 7,550.00 | 7,625.00 | 7,532.97 | 0.26% | 1,222 |
| Sep 2, 2025 | 7,618.11 | 7,622.00 | 7,605.00 | 7,605.00 | 7,513.21 | 0.53% | 168 |
| Aug 29, 2025 | 7,566.00 | 7,566.00 | 7,564.99 | 7,564.99 | 7,473.69 | -0.77% | 19 |
| Aug 27, 2025 | 7,700.00 | 7,739.03 | 7,624.00 | 7,624.00 | 7,531.98 | 0.62% | 525 |
| Aug 26, 2025 | 7,577.21 | 7,577.21 | 7,577.21 | 7,577.21 | 7,485.76 | -0.30% | 21 |
| Aug 25, 2025 | 7,608.00 | 7,608.00 | 7,600.00 | 7,600.00 | 7,508.27 | 2.72% | 388 |
| Aug 21, 2025 | 7,399.00 | 7,399.00 | 7,399.00 | 7,399.00 | 7,309.70 | -3.27% | 22 |
| Aug 20, 2025 | 7,649.13 | 7,649.13 | 7,649.13 | 7,649.13 | 7,556.81 | 0.07% | 1,652 |
| Aug 19, 2025 | 7,579.00 | 7,644.00 | 7,579.00 | 7,644.00 | 7,551.74 | 3.23% | 3,250 |
| Aug 18, 2025 | 7,433.29 | 7,433.29 | 7,400.00 | 7,404.93 | 7,315.56 | -1.07% | 7,267 |
| Aug 15, 2025 | 7,485.00 | 7,485.00 | 7,485.00 | 7,485.00 | 7,394.66 | -0.65% | 23,873 |
| Aug 14, 2025 | 7,553.00 | 7,553.00 | 7,523.81 | 7,534.00 | 7,443.07 | 2.38% | 34,133 |
| Aug 12, 2025 | 7,340.00 | 7,359.00 | 7,320.00 | 7,359.00 | 7,270.18 | 2.12% | 281 |
| Aug 11, 2025 | 7,210.00 | 7,210.00 | 7,206.00 | 7,206.00 | 7,119.03 | 0.25% | 138 |
| Aug 8, 2025 | 7,212.30 | 7,212.30 | 7,188.00 | 7,188.00 | 7,101.25 | 0.18% | 48 |
| Aug 7, 2025 | 7,175.00 | 7,175.00 | 7,175.00 | 7,175.00 | 7,088.40 | -0.68% | 10 |
| Aug 6, 2025 | 7,230.20 | 7,230.20 | 7,224.03 | 7,224.03 | 7,136.84 | -0.22% | 125 |
| Aug 5, 2025 | 7,205.03 | 7,240.00 | 7,205.03 | 7,240.00 | 7,152.62 | 0.61% | 1,792 |
| Aug 4, 2025 | 7,100.00 | 7,196.25 | 7,100.00 | 7,196.25 | 7,109.40 | 1.82% | 205 |
| Aug 1, 2025 | 6,882.00 | 7,067.68 | 6,882.00 | 7,067.68 | 6,982.38 | 1.79% | 270 |
| Jul 31, 2025 | 6,943.06 | 6,943.06 | 6,943.06 | 6,943.06 | 6,859.26 | -2.07% | 34 |
| Jul 30, 2025 | 7,066.00 | 7,090.00 | 7,066.00 | 7,090.00 | 7,004.43 | 0.50% | 127 |
| Jul 29, 2025 | 7,060.00 | 7,110.00 | 7,038.00 | 7,055.01 | 6,969.86 | -0.89% | 4,161 |
| Jul 28, 2025 | 6,999.00 | 7,125.00 | 6,999.00 | 7,118.46 | 7,032.54 | 2.22% | 970 |
| Jul 25, 2025 | 6,936.01 | 6,975.00 | 6,936.01 | 6,964.13 | 6,880.08 | 0.78% | 1,830 |
| Jul 24, 2025 | 6,910.00 | 6,910.00 | 6,910.00 | 6,910.00 | 6,826.60 | -0.99% | 8,097 |
| Jul 23, 2025 | 6,952.50 | 6,999.99 | 6,952.50 | 6,979.00 | 6,894.77 | 2.56% | 563 |
| Jul 21, 2025 | 6,799.00 | 6,805.01 | 6,799.00 | 6,805.00 | 6,722.87 | 0.85% | 258 |
| Jul 17, 2025 | 6,723.74 | 6,747.40 | 6,721.00 | 6,747.40 | 6,665.96 | 0.12% | 2,339 |
| Jul 16, 2025 | 6,739.00 | 6,739.00 | 6,739.00 | 6,739.00 | 6,657.66 | -0.24% | 38 |
| Jul 15, 2025 | 6,895.00 | 6,895.00 | 6,750.00 | 6,755.04 | 6,673.51 | -1.99% | 911 |
| Jul 11, 2025 | 6,885.00 | 6,892.42 | 6,870.00 | 6,892.42 | 6,809.23 | -1.48% | 729 |
| Jul 10, 2025 | 7,020.00 | 7,023.65 | 6,995.50 | 6,996.00 | 6,911.56 | 1.39% | 830 |
| Jul 9, 2025 | 6,792.00 | 6,900.00 | 6,792.00 | 6,900.00 | 6,816.72 | 0.98% | 228 |
| Jul 7, 2025 | 6,845.00 | 6,845.00 | 6,833.00 | 6,833.00 | 6,750.53 | -1.64% | 149 |
| Jul 3, 2025 | 6,963.24 | 6,963.24 | 6,947.00 | 6,947.00 | 6,863.15 | -0.23% | 70 |
| Jul 2, 2025 | 6,963.25 | 6,963.25 | 6,963.25 | 6,963.25 | 6,879.21 | -1.36% | 673 |
| Jul 1, 2025 | 6,926.50 | 7,102.24 | 6,925.50 | 7,059.00 | 6,973.80 | 2.41% | 545 |
| Jun 30, 2025 | 6,955.01 | 6,955.01 | 6,884.77 | 6,892.90 | 6,809.71 | -0.18% | 87 |
| Jun 27, 2025 | 6,840.00 | 6,950.00 | 6,840.00 | 6,905.00 | 6,821.66 | 0.96% | 3,582 |
| Jun 26, 2025 | 6,888.00 | 6,888.00 | 6,821.44 | 6,839.04 | 6,756.50 | -0.01% | 1,608 |
| Jun 25, 2025 | 6,834.47 | 6,849.64 | 6,810.00 | 6,840.00 | 6,757.45 | -0.32% | 1,314 |
| Jun 24, 2025 | 6,780.32 | 6,862.26 | 6,780.32 | 6,862.26 | 6,779.44 | 2.39% | 1,679 |
| Jun 23, 2025 | 6,702.01 | 6,702.01 | 6,702.01 | 6,702.01 | 6,621.12 | -0.48% | 9,163 |
| Jun 20, 2025 | 6,692.00 | 6,734.00 | 6,692.00 | 6,734.00 | 6,652.72 | 0.88% | 10,041 |
| Jun 17, 2025 | 6,675.00 | 6,675.00 | 6,675.00 | 6,675.00 | 6,594.44 | 0.04% | 243 |
| Jun 16, 2025 | 6,672.00 | 6,672.00 | 6,672.00 | 6,672.00 | 6,591.47 | -0.38% | 20 |
| Jun 13, 2025 | 6,793.20 | 6,793.20 | 6,697.25 | 6,697.25 | 6,616.42 | -3.64% | 85 |
| Jun 12, 2025 | 6,820.77 | 6,950.00 | 6,820.77 | 6,950.00 | 6,866.12 | 0.22% | 117 |
| Jun 11, 2025 | 6,960.00 | 6,960.00 | 6,935.00 | 6,935.00 | 6,851.30 | -0.86% | 19 |
| Jun 10, 2025 | 6,984.95 | 6,995.11 | 6,984.95 | 6,995.11 | 6,910.68 | 0.14% | 43 |
| Jun 9, 2025 | 6,977.00 | 6,985.00 | 6,950.00 | 6,985.00 | 6,900.70 | -0.60% | 143 |
| Jun 6, 2025 | 7,100.00 | 7,100.00 | 7,027.05 | 7,027.05 | 6,942.24 | -0.55% | 19,172 |
| Jun 5, 2025 | 7,100.00 | 7,112.00 | 7,066.00 | 7,066.00 | 6,980.72 | -1.56% | 673 |