Skip to main content
The Home Depot, Inc. (TSX:HD)
Canada flag Canada · Delayed Price · Currency is CAD
22.66
-0.39 (-1.69%)
At close: Mar 5, 2026

The Home Depot Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202622.8822.8822.4822.6622.66-1.69%6,928
Mar 4, 202622.6523.0622.6523.0523.050.66%4,903
Mar 3, 202622.8423.0022.5322.9022.90-1.21%12,092
Mar 2, 202623.7323.7323.0923.1823.18-2.56%15,627
Feb 27, 202623.6423.7923.6423.7923.791.36%2,951
Feb 26, 202623.7223.8223.4723.4723.47-3,386
Feb 25, 202623.8123.8123.2423.4723.47-2.37%15,266
Feb 24, 202624.3724.6124.0024.0424.041.91%16,013
Feb 23, 202623.8723.9123.2723.5923.59-1.26%5,110
Feb 20, 202623.7423.9723.5823.8923.890.29%13,748
Feb 19, 202623.7223.8323.7223.8223.82-0.71%3,373
Feb 18, 202624.1424.1423.9123.9923.990.21%4,453
Feb 17, 202624.6524.6523.8023.9423.94-2.01%4,021
Feb 13, 202624.4124.6424.4124.4324.430.08%2,437
Feb 12, 202624.4724.7224.3624.4124.410.16%4,298
Feb 11, 202623.9524.4423.9524.3724.37-0.16%17,648
Feb 10, 202623.7724.5023.7724.4124.412.22%6,173
Feb 9, 202623.7623.9123.7523.8823.88-0.91%3,343
Feb 6, 202623.9024.1623.8624.1024.100.84%9,307
Feb 5, 202624.1724.1723.8623.9023.90-1.73%3,749
Feb 4, 202624.3024.4424.1024.3224.322.14%14,591
Feb 3, 202623.8824.5023.7923.8123.810.46%10,957
Feb 2, 202623.4223.7323.3723.7023.701.15%6,034
Jan 30, 202623.2523.4323.1023.4323.430.56%18,324
Jan 29, 202623.4923.4923.2523.3023.30-0.81%6,858
Jan 28, 202623.7523.8523.4523.4923.49-1.39%15,862
Jan 27, 202624.1224.1823.7223.8223.82-1.65%25,539
Jan 26, 202624.0224.2323.9524.2224.220.87%9,496
Jan 23, 202623.8024.0223.8024.0124.010.71%1,563
Jan 22, 202624.1024.4023.8423.8423.84-0.96%10,947
Jan 21, 202623.4824.1523.4824.0724.072.34%10,355
Jan 20, 202623.2923.5723.2923.5223.522.04%13,311
Jan 19, 202623.8123.9023.0523.0523.05-3.19%4,058
Jan 16, 202623.6823.9123.6823.8123.810.29%5,532
Jan 15, 202623.7023.8123.6923.7423.740.89%2,782
Jan 14, 202623.7323.7623.5223.5323.53-1.13%6,841
Jan 13, 202623.6823.8023.2823.8023.801.23%7,818
Jan 12, 202623.5523.5823.3623.5123.510.13%10,619
Jan 9, 202622.7023.5222.7023.4823.484.49%184,335
Jan 8, 202621.8822.7721.6422.4722.472.60%143,593
Jan 7, 202622.3022.3021.9021.9021.90-0.05%8,939
Jan 6, 202621.5222.0021.3021.9121.911.44%7,570
Jan 5, 202621.6321.7321.4621.6021.60-0.41%6,102
Jan 2, 202621.6621.7521.4221.6921.690.28%43,131
Dec 31, 202521.6521.7521.6321.6321.63-0.55%2,222
Dec 30, 202521.8021.8021.6521.7521.75-0.32%10,890
Dec 29, 202521.9221.9221.6521.8221.82-35,734
Dec 24, 202521.5721.8221.5721.8221.820.65%14,725
Dec 23, 202521.7521.7521.5121.6821.68-0.50%18,876
Dec 22, 202521.6421.8321.6321.7921.790.28%12,482
Dec 19, 202522.0022.0021.7121.7321.73-3.08%47,171
Dec 17, 202522.1322.4222.1322.4222.421.08%20,709
Dec 16, 202522.3222.3222.1622.1822.18-1.42%4,251
Dec 15, 202522.6022.7422.3622.5022.50-0.13%27,996
Dec 12, 202522.4622.6322.4022.5322.530.31%12,288
Dec 11, 202522.3522.7822.3522.4622.461.67%30,066
Dec 10, 202521.7422.1221.6422.0922.091.75%15,921
Dec 9, 202521.9222.1521.6921.7121.71-1.05%65,516
Dec 8, 202522.2522.2521.7521.9421.94-1.53%47,114
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