Skip to main content
The Home Depot, Inc. (BVMF:HOME34)
Brazil flag Brazil · Delayed Price · Currency is BRL
68.31
-0.29 (-0.42%)
Last updated: Mar 5, 2026, 5:46 PM GMT-3

The Home Depot Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202669.1969.1969.0169.01-0.60%5
Mar 4, 202672.9372.9367.6968.6068.60-200
Mar 3, 202668.5768.8568.5768.6068.600.41%2,544
Mar 2, 202670.3470.3468.2068.3268.32-1.90%4,443
Feb 27, 202667.7869.7167.7869.6469.640.99%782
Feb 26, 202669.6769.6768.9668.9668.960.63%268
Feb 25, 202670.2270.5568.0068.5368.53-2.88%1,291
Feb 24, 202671.4071.8370.5670.5670.561.41%1,922
Feb 23, 202668.7769.7168.0269.5869.58-1.12%578
Feb 20, 202669.4270.6269.4270.3770.37-0.66%101
Feb 19, 202671.2171.2170.8470.8470.84-0.60%45
Feb 18, 202671.5871.5871.2771.2771.27-2.66%513
Feb 13, 202673.1573.2973.1573.2273.220.67%343
Feb 12, 202672.5772.9472.1772.7372.731.15%2,961
Feb 11, 202671.8471.9071.4171.9071.90-0.76%149
Feb 10, 202670.3672.4570.3672.4572.453.06%32
Feb 9, 202671.5471.5470.3070.3070.30-0.97%306
Feb 6, 202671.5771.9070.9970.9970.99-1.25%7,352
Feb 5, 202672.3872.3871.6371.8971.89-0.68%1,052
Feb 4, 202671.0173.1971.0172.3872.381.53%59,261
Feb 3, 202670.9873.1070.9871.2971.290.44%1,769
Feb 2, 202670.7671.0670.5070.9870.982.91%8,846
Jan 30, 202669.5070.3768.9768.9768.97-0.33%230
Jan 29, 202669.7769.7768.7769.2069.20-0.82%3,471
Jan 28, 202670.3470.7469.7769.7769.77-1.20%199
Jan 27, 202672.1072.1070.4870.6270.62-3.09%3,437
Jan 26, 202672.5173.0072.0372.8772.870.50%475
Jan 23, 202672.7772.7771.6972.5172.510.65%1,129
Jan 22, 202673.6773.6771.9672.0472.04-1.23%57
Jan 21, 202671.7473.1571.7472.9472.941.67%594
Jan 20, 202671.6072.1771.6071.7471.74-0.60%2,700
Jan 19, 202673.4573.4572.1772.1772.17-1.14%257
Jan 16, 202672.7373.1072.7373.0073.000.37%294
Jan 15, 202672.0472.7372.0472.7372.730.73%12,967
Jan 14, 202672.1272.8471.9072.2072.200.53%1,656
Jan 13, 202672.1072.1071.7571.8271.820.10%129
Jan 12, 202671.7272.1071.3071.7571.754.67%20,404
Jan 9, 202670.1471.5568.5568.5568.55-1.28%540
Jan 8, 202667.2269.5166.3469.4469.443.30%1,073
Jan 7, 202668.7068.7067.2067.2267.22-0.04%277
Jan 6, 202666.3667.2565.1067.2567.251.34%1,014
Jan 5, 202667.0667.1266.3466.3666.360.03%354
Jan 2, 202666.7967.3366.3466.3466.34-2.40%16,448
Dec 30, 202567.8067.9767.8067.9767.97-1.32%232
Dec 29, 202570.6870.6868.7568.8868.88-1.57%67
Dec 26, 202569.0169.9868.9469.9869.982.58%17,930
Dec 23, 202568.2468.3267.9068.2268.22-1.59%1,784
Dec 22, 202568.7069.3268.7069.3269.320.92%13,932
Dec 19, 202569.3669.3668.1868.6968.69-6.19%723
Dec 18, 202571.0073.2269.8673.2273.224.39%4,265
Dec 17, 202567.2670.2867.2670.1470.142.19%9,078
Dec 16, 202569.0569.0568.6468.6468.64-0.65%2,719
Dec 15, 202567.0069.6067.0069.0969.090.58%1,428
Dec 12, 202569.3769.3768.6968.6968.69-0.49%2,011
Dec 11, 202568.5369.8968.5369.0369.030.79%2,480
Dec 10, 202567.0668.4967.0668.4968.492.13%1,117
Dec 9, 202566.7167.7066.7167.0667.06-0.53%123
Dec 8, 202568.3168.3167.4267.4267.42-1.72%5,311
Dec 5, 202566.7069.0566.7068.6068.603.41%335
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