Skip to main content
The Home Depot, Inc. (BMV:HD)
Mexico flag Mexico · Delayed Price · Currency is MXN
5,704.00
-158.00 (-2.70%)
Last updated: Apr 28, 2026, 12:58 PM CST

The Home Depot Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20265,842.585,862.005,842.585,862.005,862.00-0.94%23
Apr 23, 20265,900.005,917.505,900.005,917.505,917.50-0.25%34
Apr 22, 20265,932.205,932.205,932.205,932.205,932.20-1.98%64
Apr 21, 20266,052.206,052.206,052.206,052.206,052.20-0.29%33
Apr 20, 20266,070.006,070.006,070.006,070.006,070.001.68%26
Apr 17, 20265,970.005,970.005,970.005,970.005,970.002.30%11
Apr 16, 20265,821.115,839.005,821.115,835.595,835.59-0.05%12,188
Apr 15, 20265,838.445,838.445,838.445,838.445,838.44-0.81%112
Apr 14, 20265,879.165,886.375,879.165,886.375,886.370.86%52
Apr 13, 20265,836.005,836.005,836.005,836.005,836.00-11
Apr 10, 20265,836.005,836.005,836.005,836.005,836.00-1.15%49
Apr 9, 20265,882.125,904.005,882.125,904.005,904.000.72%93
Apr 8, 20265,837.185,862.005,837.185,862.005,862.004.68%389
Apr 7, 20265,762.405,762.405,600.005,600.005,600.00-3.26%208
Apr 6, 20265,789.005,789.005,789.005,789.005,789.00-1.55%24
Mar 31, 20265,868.005,895.005,857.005,880.005,880.000.86%107
Mar 30, 20265,875.035,875.035,830.005,830.005,830.00-0.72%53
Mar 27, 20265,872.205,872.205,872.205,872.205,872.20-0.05%6
Mar 26, 20265,857.635,875.005,857.635,875.005,875.00-0.61%246
Mar 25, 20265,874.005,911.005,874.005,911.005,911.00-0.24%413
Mar 23, 20265,925.075,925.075,925.075,925.075,925.072.76%18
Mar 20, 20265,766.135,766.135,766.135,766.135,766.13-1.08%826
Mar 19, 20265,900.005,900.005,802.005,829.005,829.00-1.67%219
Mar 18, 20265,928.005,928.005,928.005,928.005,928.00-1.99%27
Mar 17, 20266,103.426,103.426,044.006,048.556,048.55-0.52%1,703
Mar 13, 20266,080.006,080.006,080.006,080.006,080.00-2.14%29
Mar 11, 20266,212.956,212.956,212.956,212.956,171.83-1.43%82
Mar 10, 20266,303.006,303.006,303.006,303.006,261.282.06%7
Mar 9, 20266,176.006,176.006,176.006,176.006,135.12-4.69%12
Mar 3, 20266,476.506,480.006,476.506,480.006,437.111.20%28
Mar 2, 20266,402.446,403.006,402.446,403.006,360.62-0.69%13
Feb 27, 20266,447.256,447.256,447.256,447.256,404.58-1.53%92
Feb 25, 20266,547.196,547.196,547.196,547.196,503.86-0.80%21
Feb 24, 20266,569.816,614.006,569.816,600.006,556.320.95%75
Feb 20, 20266,491.056,540.006,491.056,538.006,494.73-0.49%94
Feb 18, 20266,574.616,574.626,570.006,570.006,526.52-2.29%84
Feb 13, 20266,724.006,724.006,724.006,724.006,679.50-0.02%10
Feb 12, 20266,732.006,756.006,725.586,725.586,681.072.59%801
Feb 9, 20266,556.006,556.006,556.006,556.006,512.61-1.32%17
Feb 6, 20266,625.006,644.006,625.006,644.006,600.03-1.38%54
Feb 4, 20266,690.006,737.006,690.006,737.006,692.412.67%21
Jan 27, 20266,561.006,563.006,561.006,562.006,518.57-1.31%151
Jan 23, 20266,649.006,649.006,649.006,649.006,604.99-0.92%66
Jan 21, 20266,557.006,710.506,557.006,710.506,666.091.30%595
Jan 20, 20266,624.406,624.406,624.406,624.406,580.56-1.25%33
Jan 16, 20266,708.006,708.006,708.006,708.006,663.60-0.40%18
Jan 15, 20266,599.996,735.006,599.996,735.006,690.42-0.15%596
Jan 14, 20266,558.216,745.006,558.216,745.006,700.361.19%214
Jan 13, 20266,665.506,665.506,665.506,665.506,621.38-0.13%195
Jan 12, 20266,731.206,731.206,674.006,674.006,629.834.36%425
Jan 8, 20266,395.006,395.006,395.006,395.006,352.671.19%1,535
Jan 7, 20266,320.006,320.006,320.006,320.006,278.170.88%40
Jan 6, 20266,250.006,265.106,250.006,265.106,223.631.81%261
Jan 5, 20266,154.506,190.006,147.506,154.006,113.27-0.15%1,625
Jan 2, 20266,163.006,163.246,163.006,163.246,122.45-1.18%30
Dec 31, 20256,237.006,237.006,237.006,237.006,195.720.19%8
Dec 30, 20256,225.006,225.006,225.006,225.006,183.80-0.40%24
Dec 26, 20256,245.006,250.036,240.016,250.036,208.661.02%413
Dec 23, 20256,184.006,187.006,178.006,187.006,146.05-0.85%229
Dec 22, 20256,241.006,241.006,240.206,240.206,198.90-2,679
Dec 19, 20256,260.006,260.006,240.006,240.006,198.70-2.80%172
Dec 18, 20256,420.006,420.006,420.006,420.006,377.510.54%89
Dec 17, 20256,385.556,385.556,385.556,385.556,343.29-14
Dec 16, 20256,401.176,401.176,385.546,385.546,343.28-0.67%217
Dec 15, 20256,410.006,435.006,410.006,428.506,385.95-0.07%163
Dec 11, 20256,460.006,460.006,433.006,433.006,390.422.34%24
Dec 10, 20256,341.886,341.886,286.006,286.006,244.40-1.57%134
Dec 9, 20256,414.006,414.006,386.006,386.006,343.730.17%7,163
Dec 8, 20256,375.006,375.006,375.006,375.006,332.81-0.88%194
Dec 5, 20256,392.276,447.436,392.276,431.696,389.12-0.91%545
Dec 2, 20256,490.716,490.716,490.716,490.716,406.02-0.30%91
Dec 1, 20256,510.006,510.006,510.006,510.006,425.06-11
Nov 28, 20256,510.296,510.296,510.296,510.296,425.350.16%27
Nov 26, 20256,500.006,500.006,500.006,500.006,415.191.82%171
Nov 25, 20256,360.006,387.236,356.756,384.006,300.711.98%122
Nov 24, 20256,260.216,260.216,260.216,260.216,178.531.86%43
Nov 20, 20256,191.606,191.606,130.006,146.006,065.810.64%130
Nov 19, 20256,146.006,146.006,106.896,106.896,027.21-2.69%41
Nov 18, 20256,413.506,413.506,276.006,276.006,194.12-6.26%290
Nov 14, 20256,694.866,694.866,694.866,694.866,607.51-0.83%822
Nov 13, 20256,776.006,776.006,740.006,751.006,662.92-1.07%283
Nov 12, 20256,802.606,824.006,802.606,824.006,734.97-0.66%1,150
Nov 11, 20256,935.466,935.466,849.006,869.126,779.500.88%313
Nov 10, 20256,875.006,875.006,770.006,809.106,720.26-0.87%37
Nov 7, 20256,877.006,877.006,869.006,869.006,779.38-1.31%31
Nov 5, 20257,129.697,129.696,946.006,960.006,869.19-1.99%102
Nov 4, 20257,101.007,101.007,101.007,101.007,008.352.10%19
Nov 3, 20256,970.006,974.006,955.006,955.006,864.26-1.65%3,047
Oct 30, 20257,130.007,130.007,071.857,071.856,979.581.83%128
Oct 29, 20257,043.007,072.006,945.006,945.006,854.39-2.87%464
Oct 28, 20257,155.457,155.457,150.007,150.007,056.71-251