Skip to main content
The Home Depot, Inc. (NEO:HD)
Canada flag Canada · Delayed Price · Currency is CAD
22.28
+0.24 (1.09%)
At close: Dec 5, 2025

The Home Depot Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.0522.3621.9622.2822.281.09%17,964
Dec 4, 202522.4122.4522.0022.0422.04-2.04%48,894
Dec 3, 202522.3222.6622.3222.5022.501.21%22,271
Dec 2, 202522.3522.3522.1022.2322.23-0.98%12,585
Dec 1, 202522.3822.7522.3422.4522.45-0.40%99,369
Nov 28, 202522.3422.5422.3422.5422.54-0.53%6,892
Nov 27, 202521.8022.6821.7022.6622.661.21%4,175
Nov 26, 202522.0022.4822.0022.3922.390.99%258,735
Nov 25, 202521.4922.2221.4922.1722.174.48%40,168
Nov 24, 202521.7121.7121.1921.2221.22-1.85%393,408
Nov 21, 202520.9521.7420.9521.6221.623.44%24,798
Nov 20, 202521.2021.3120.9020.9020.90-0.67%24,875
Nov 19, 202521.4021.4020.8821.0421.04-0.47%641,897
Nov 18, 202521.5021.8921.1421.1421.14-6.29%965,661
Nov 17, 202522.7622.8522.4122.5622.56-1.01%16,784
Nov 14, 202522.8223.0022.6822.7922.79-1.43%16,885
Nov 13, 202523.4023.4923.1223.1223.12-0.86%7,650
Nov 12, 202523.6123.6123.2523.3223.32-1.19%16,432
Nov 11, 202523.4823.6823.4123.6023.601.24%13,388
Nov 10, 202523.2523.3322.9823.3123.31-0.30%482,552
Nov 7, 202523.1223.4623.1223.3823.380.47%20,715
Nov 6, 202523.5723.5723.2023.2723.27-1.65%31,632
Nov 5, 202524.2324.2323.3923.6623.66-1.95%28,692
Nov 4, 202523.6724.1723.6724.1324.131.22%26,450
Nov 3, 202523.7823.8423.5523.8423.84-0.63%19,329
Oct 31, 202523.9624.0023.7823.9923.990.21%6,614
Oct 30, 202523.6124.2523.6123.9423.940.50%15,161
Oct 29, 202524.2524.2523.6923.8223.82-2.22%26,481
Oct 28, 202524.3324.5324.2824.3624.360.08%8,788
Oct 27, 202524.4224.4224.2524.3424.34-0.25%10,560
Oct 24, 202524.4824.5324.3624.4024.400.41%20,676
Oct 23, 202524.4624.4724.0724.3024.30-1.02%13,789
Oct 22, 202524.6224.7824.5224.5524.55-0.73%56,791
Oct 21, 202524.4024.8224.4024.7324.730.61%11,091
Oct 20, 202524.7424.7524.5524.5824.58-0.61%9,972
Oct 17, 202524.7124.7824.6324.7324.730.98%11,538
Oct 16, 202524.7124.7124.2624.4924.49-0.16%17,436
Oct 15, 202524.6424.9024.4324.5324.530.41%86,779
Oct 14, 202523.7624.5323.7624.4324.432.95%160,215
Oct 10, 202523.9024.0023.6723.7323.73-0.50%15,790
Oct 9, 202524.2124.2123.8323.8523.85-1.73%38,846
Oct 8, 202524.3224.3224.1924.2724.27-0.70%20,222
Oct 7, 202524.7024.7024.4224.4424.44-0.69%16,644
Oct 6, 202524.9324.9724.3924.6124.61-1.24%11,111
Oct 3, 202524.9225.0624.8424.9224.92-0.12%46,230
Oct 2, 202524.9225.0724.9124.9524.95-0.60%58,651
Oct 1, 202525.4025.5425.0025.1025.10-1.84%19,392
Sep 30, 202525.6825.6825.5025.5725.57-0.43%4,061
Sep 29, 202526.0026.0025.5325.6825.68-0.93%8,611
Sep 26, 202525.7925.9825.7925.9225.920.62%5,521
Sep 25, 202525.8225.9425.7425.7625.76-0.58%5,389
Sep 24, 202525.7525.9125.6825.9125.91-0.35%14,976
Sep 23, 202526.0026.0025.7926.0026.00-0.42%12,745
Sep 22, 202526.0826.1626.0026.1126.11-0.87%27,185
Sep 19, 202526.3326.4426.2726.3426.34-0.27%7,871
Sep 18, 202526.3326.6126.3326.4126.410.15%9,953
Sep 17, 202526.8926.9626.3526.3726.37-1.27%27,202
Sep 16, 202526.8426.8426.6126.7126.71-0.22%14,458
Sep 15, 202526.7426.8026.4626.7726.770.07%15,715
Sep 12, 202526.6426.7926.5526.7526.75-0.15%14,103
Sep 11, 202526.2926.8826.2926.7926.792.37%17,776
Sep 10, 202526.4726.4726.0626.1726.17-0.53%11,690
Sep 9, 202526.4026.4026.1526.3126.31-1.05%8,912
Sep 8, 202526.4426.6226.3326.5926.590.26%12,823
Sep 5, 202526.2726.5726.2626.5226.521.53%34,715
Sep 4, 202525.8026.1225.8026.1226.121.36%8,966
Sep 3, 202525.5425.8625.5225.7725.770.16%3,130
Sep 2, 202525.6625.8425.6625.7325.730.08%2,837
Aug 29, 202525.7025.8325.6925.7125.71-0.31%5,400
Aug 28, 202525.7325.8425.6425.7925.79-0.23%29,321
Aug 27, 202525.8626.0525.8025.8525.850.31%8,651
Aug 26, 202525.7725.8525.6225.7725.77-1.57%5,267
Aug 22, 202525.2626.2525.2626.1826.183.77%19,419
Aug 21, 202525.3025.6025.1425.2325.23-0.94%10,349
Aug 20, 202526.0026.0025.4725.4725.47-1.05%7,542
Aug 19, 202525.3226.2225.3225.7425.742.84%27,681
Aug 18, 202525.1025.1724.9625.0325.03-1.15%8,768
Aug 15, 202525.3925.4225.1625.3225.32-0.28%11,225
Aug 14, 202525.3525.5125.3325.3925.39-1.74%14,609
Aug 13, 202525.2525.8525.2525.8425.842.78%549,466
Aug 12, 202524.7625.1424.7625.1425.142.40%129,137
Aug 11, 202524.8024.8024.3024.5524.55-0.12%14,498
Aug 8, 202524.5324.6724.5124.5824.580.49%6,643
Aug 7, 202524.7024.7024.3224.4624.46-0.37%9,344
Aug 6, 202524.4124.6224.4124.5524.550.37%16,006
Aug 5, 202524.0624.5224.0624.4624.463.25%13,518
Aug 1, 202523.2023.7523.2023.6923.691.37%7,801
Jul 31, 202523.5023.5823.3723.3723.37-0.72%4,845
Jul 30, 202523.9023.9923.5023.5423.54-1.63%6,462
Jul 29, 202523.9523.9923.7923.9323.93-0.08%4,015
Jul 28, 202523.8124.1423.6723.9523.950.59%7,697
Jul 25, 202523.7523.8423.7523.8123.810.51%5,611
Jul 24, 202523.7723.9623.6823.6923.69-0.84%3,261
Jul 23, 202523.5723.9123.5723.8923.891.40%16,845
Jul 22, 202523.2323.6023.1523.5623.561.86%12,210
Jul 21, 202522.7323.2022.7323.1323.131.36%5,283
Jul 18, 202522.9422.9422.6722.8222.820.13%9,744
Jul 17, 202522.7722.8622.5722.7922.790.35%29,608
Jul 16, 202522.7822.8522.4422.7122.71-0.57%18,803
Jul 15, 202523.5723.5722.8122.8422.84-2.97%19,683