Skip to main content
The Home Depot, Inc. (BVMF:HOME34)
Brazil flag Brazil · Delayed Price · Currency is BRL
66.34
-1.90 (-2.78%)
At close: Dec 4, 2025

The Home Depot Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202567.4567.4666.3066.3466.34-2.78%4,426
Dec 3, 202567.5068.2466.1268.2468.242.16%2,034
Dec 2, 202567.9267.9266.7966.8066.51-2.35%41
Dec 1, 202567.6969.0367.6668.4168.111.06%177
Nov 28, 202568.2568.2567.6967.6967.390.76%45
Nov 27, 202567.7667.7667.1867.1866.88-0.86%131
Nov 26, 202567.5868.2567.5767.7667.460.58%14,015
Nov 25, 202565.1767.3764.6867.3767.073.38%256
Nov 24, 202565.9566.4265.0065.1764.88-1.36%2,423
Nov 21, 202564.4866.6664.0066.0765.783.49%4,733
Nov 19, 202565.0065.0063.4063.8463.56-0.22%9,808
Nov 18, 202567.3767.3763.9863.9863.70-5.87%2,455
Nov 17, 202568.4168.4567.8367.9767.67-0.56%3,500
Nov 14, 202568.8468.8467.9168.3568.05-2.08%4,078
Nov 13, 202569.8069.8069.8069.8069.49-15
Nov 12, 202571.1371.1369.8069.8069.49-0.88%1,720
Nov 11, 202570.3570.6769.9370.4270.111.11%2,893
Nov 10, 202570.3670.3669.2469.6569.34-1.30%304
Nov 7, 202570.5670.9870.4970.5770.260.71%3,205
Nov 6, 202571.4071.6170.0770.0769.76-1.86%8,703
Nov 5, 202573.6473.6471.0071.4071.08-2.95%1,074
Nov 4, 202572.5573.6472.5573.5773.251.80%2,269
Nov 3, 202572.1972.2771.7572.2771.95-0.92%198
Oct 31, 202572.9472.9472.9472.9472.62-0.75%2
Oct 30, 202573.5073.5073.2273.4973.171.93%16
Oct 29, 202573.5673.5672.0772.1071.78-2.40%5,165
Oct 28, 202573.8774.2673.8773.8773.54-0.16%12,384
Oct 27, 202574.1474.1673.5173.9973.66-0.60%61
Oct 24, 202574.4274.8274.4274.4474.110.17%209
Oct 23, 202574.2474.3173.6774.3173.98-1.60%2,709
Oct 22, 202574.7675.5274.7675.5275.190.67%27
Oct 21, 202575.0075.2275.0075.0274.690.33%9
Oct 20, 202576.2476.2474.3474.7774.44-0.94%99
Oct 17, 202575.7475.8375.4875.4875.150.37%79
Oct 16, 202574.8975.2074.8975.2074.87-0.91%28
Oct 15, 202575.6075.8975.6075.8975.550.32%170
Oct 14, 202575.3875.7475.3275.6575.322.53%13,036
Oct 13, 202573.5174.2173.5173.7873.450.16%69
Oct 10, 202573.7074.0073.5573.6673.333.75%369
Oct 9, 202572.8873.1571.0071.0070.69-3.08%32,805
Oct 8, 202574.5974.5973.1173.2672.94-0.80%17,967
Oct 7, 202573.6674.0673.5573.8573.52-0.01%9,771
Oct 6, 202574.4374.9673.5573.8673.53-1.48%387
Oct 3, 202575.2375.7874.9774.9774.64-0.94%746
Oct 2, 202576.7976.7975.1375.6875.35-0.45%8,451
Oct 1, 202575.3976.2675.3876.0275.68-1.05%211
Sep 30, 202576.8376.8376.8376.8376.49-0.66%1
Sep 29, 202577.8077.8077.3477.3477.00-1.09%9
Sep 26, 202578.1578.3078.0078.1977.840.05%5,929
Sep 25, 202577.8278.2377.8278.1577.80-1,300
Sep 24, 202577.5578.1577.5578.1577.800.89%46
Sep 23, 202577.3878.0977.2477.4677.12-1.90%162
Sep 22, 202579.0079.0078.6078.9678.61-0.05%2,110
Sep 19, 202579.0679.2279.0079.0078.65-0.62%130
Sep 18, 202578.2079.7578.2079.4979.140.94%3,906
Sep 17, 202580.1380.1378.6978.7578.40-1.28%4,948
Sep 16, 202580.1080.2079.3879.7779.42-0.23%7,283
Sep 15, 202580.1680.1679.4079.9579.60-1.83%9,144
Sep 11, 202580.0881.7380.0881.4481.082.49%6,544
Sep 10, 202579.3079.8479.3079.4679.11-1.07%11,061
Sep 9, 202581.2881.2880.3280.3279.97-0.99%132
Sep 8, 202580.9181.2080.9181.1280.760.27%42
Sep 5, 202580.4880.9080.4880.9080.541.18%12,177
Sep 4, 202579.5880.2079.5879.9679.612.20%8,310
Sep 3, 202574.6179.0074.6178.2477.89-1.11%47
Sep 2, 202579.2079.6079.1279.1278.48-0.79%464
Sep 1, 202579.7579.7579.7579.7579.100.01%2
Aug 29, 202578.8979.7478.7079.7479.091.57%6,094
Aug 28, 202578.7278.7278.2378.5177.87-0.82%4,382
Aug 27, 202579.9279.9379.0379.1678.520.18%3,008
Aug 26, 202578.9279.0278.9279.0278.38-0.13%3,301
Aug 25, 202580.0780.0778.7279.1278.48-1.19%3,615
Aug 22, 202578.0380.1378.0380.0779.422.92%5,927
Aug 21, 202578.5978.5977.8077.8077.17-1.24%269
Aug 20, 202580.1180.1178.6078.7878.14-1.24%15,502
Aug 19, 202577.1580.7277.1579.7779.124.27%1,240
Aug 18, 202577.0077.0076.5076.5075.880.13%129
Aug 15, 202576.8677.3376.2476.4075.78-1.22%745
Aug 14, 202577.9278.0077.3477.3476.71-1.38%131
Aug 13, 202576.5778.5076.5778.4277.783.29%2,061
Aug 12, 202576.2776.3275.8175.9275.300.90%280
Aug 11, 202576.2676.2674.9175.2474.63-0.48%165
Aug 8, 202574.6075.6074.6075.6074.981.61%70
Aug 7, 202575.7675.7674.4074.4073.79-1.80%131
Aug 6, 202575.8275.8275.6875.7675.14-0.34%203
Aug 5, 202574.9176.0274.9176.0275.401.59%15,181
Aug 4, 202574.1374.9474.1374.8374.220.85%412
Aug 1, 202572.2474.2072.2474.2073.600.47%7,459
Jul 31, 202574.1274.1273.6273.8573.25-0.31%4,008
Jul 30, 202575.5075.6873.6074.0873.48-1.28%658
Jul 29, 202574.7375.0474.6375.0474.43-0.64%14,805
Jul 28, 202574.7376.1974.4675.5274.911.40%634
Jul 25, 202574.4174.7374.3574.4873.870.95%629
Jul 24, 202574.3374.3373.6573.7873.18-0.28%171
Jul 23, 202574.0774.6573.9273.9973.390.86%81
Jul 22, 202573.2973.4373.2473.3672.761.10%312
Jul 21, 202572.1172.6172.1172.5671.971.26%38
Jul 18, 202570.9471.6670.9171.6671.080.99%98
Jul 17, 202571.1771.4270.9170.9670.38-0.20%14,969
Jul 16, 202571.4471.4470.8071.1070.52-0.32%29