Skip to main content
The Home Depot, Inc. (TSX:HD)
Canada flag Canada · Delayed Price · Currency is CAD
20.48
-0.23 (-1.11%)
At close: Apr 28, 2026

The Home Depot Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.6020.6020.4020.4820.48-1.11%14,196
Apr 27, 202620.9120.9920.7120.7120.71-1.00%22,507
Apr 24, 202621.0321.1120.8620.9220.92-1.04%13,303
Apr 23, 202621.1621.2121.0921.1421.14-0.09%23,017
Apr 22, 202621.4221.4321.0721.1621.16-1.26%14,997
Apr 21, 202622.0022.0221.4021.4321.43-1.88%8,097
Apr 20, 202621.6321.8421.4921.8421.840.32%20,438
Apr 17, 202621.2321.9021.2321.7721.773.62%22,010
Apr 16, 202621.1821.2421.0021.0121.01-0.71%23,382
Apr 15, 202621.3321.3321.0221.1621.16-1.03%19,968
Apr 14, 202621.2321.3821.1721.3821.380.71%15,333
Apr 13, 202620.8121.2320.8121.2321.231.10%6,482
Apr 10, 202621.1121.2620.9721.0021.00-0.90%35,621
Apr 9, 202620.5621.2420.5521.1921.191.10%19,151
Apr 8, 202620.8221.1020.8220.9620.965.38%30,743
Apr 7, 202620.2020.2019.7019.8919.89-2.36%37,926
Apr 6, 202620.1120.3819.9320.3720.371.49%9,956
Apr 2, 202620.1920.1919.9320.0720.07-2.62%51,762
Apr 1, 202620.6920.7320.5020.6120.610.63%8,317
Mar 31, 202620.4820.5820.2020.4820.481.49%10,499
Mar 30, 202620.2120.4720.1520.1820.180.50%14,899
Mar 27, 202620.4220.4220.0520.0820.08-2.05%8,747
Mar 26, 202620.7020.8320.4420.5020.50-1.39%12,052
Mar 25, 202620.7921.0120.5820.7920.790.63%8,640
Mar 24, 202620.3320.7420.3320.6620.66-0.05%13,775
Mar 23, 202620.8020.8620.6720.6720.672.99%38,758
Mar 20, 202620.4320.4320.0320.0720.07-2.29%24,259
Mar 19, 202620.6020.6120.3020.5420.54-0.63%21,858
Mar 18, 202621.2321.2320.6520.6720.67-3.28%51,868
Mar 17, 202621.5921.6021.3421.3721.37-0.47%5,079
Mar 16, 202621.4621.5621.3521.4721.471.32%31,524
Mar 13, 202621.3921.4221.1821.1921.19-0.09%9,350
Mar 12, 202621.6421.7721.2021.2121.21-3.46%19,618
Mar 11, 202622.2122.2121.8521.9721.82-1.74%6,741
Mar 10, 202622.0022.5421.9922.3622.211.18%212,564
Mar 9, 202622.2622.2621.6422.1021.95-1.21%11,059
Mar 6, 202622.2722.4522.1022.3722.22-1.28%8,573
Mar 5, 202622.8822.8822.4822.6622.51-1.69%6,928
Mar 4, 202622.6523.0622.6523.0522.900.66%4,903
Mar 3, 202622.8423.0022.5322.9022.75-1.21%12,092
Mar 2, 202623.7323.7323.0923.1823.03-2.56%15,627
Feb 27, 202623.6423.7923.6423.7923.631.36%2,951
Feb 26, 202623.7223.8223.4723.4723.32-3,386
Feb 25, 202623.8123.8123.2423.4723.32-2.37%15,266
Feb 24, 202624.3724.6124.0024.0423.881.91%16,013
Feb 23, 202623.8723.9123.2723.5923.43-1.26%5,110
Feb 20, 202623.7423.9723.5823.8923.730.29%13,748
Feb 19, 202623.7223.8323.7223.8223.66-0.71%3,373
Feb 18, 202624.1424.1423.9123.9923.830.21%4,453
Feb 17, 202624.6524.6523.8023.9423.78-2.01%4,021
Feb 13, 202624.4124.6424.4124.4324.270.08%2,437
Feb 12, 202624.4724.7224.3624.4124.250.16%4,298
Feb 11, 202623.9524.4423.9524.3724.21-0.16%17,648
Feb 10, 202623.7724.5023.7724.4124.252.22%6,173
Feb 9, 202623.7623.9123.7523.8823.72-0.91%3,343
Feb 6, 202623.9024.1623.8624.1023.940.84%9,307
Feb 5, 202624.1724.1723.8623.9023.74-1.73%3,749
Feb 4, 202624.3024.4424.1024.3224.162.14%14,591
Feb 3, 202623.8824.5023.7923.8123.650.46%10,957
Feb 2, 202623.4223.7323.3723.7023.541.15%6,034
Jan 30, 202623.2523.4323.1023.4323.280.56%18,324
Jan 29, 202623.4923.4923.2523.3023.15-0.81%6,858
Jan 28, 202623.7523.8523.4523.4923.33-1.39%15,862
Jan 27, 202624.1224.1823.7223.8223.66-1.65%25,539
Jan 26, 202624.0224.2323.9524.2224.060.87%9,496
Jan 23, 202623.8024.0223.8024.0123.850.71%1,563
Jan 22, 202624.1024.4023.8423.8423.68-0.96%10,947
Jan 21, 202623.4824.1523.4824.0723.912.34%10,355
Jan 20, 202623.2923.5723.2923.5223.362.04%13,311
Jan 19, 202623.8123.9023.0523.0522.90-3.19%4,058
Jan 16, 202623.6823.9123.6823.8123.650.29%5,532
Jan 15, 202623.7023.8123.6923.7423.580.89%2,782
Jan 14, 202623.7323.7623.5223.5323.37-1.13%6,841
Jan 13, 202623.6823.8023.2823.8023.641.23%7,818
Jan 12, 202623.5523.5823.3623.5123.350.13%10,619
Jan 9, 202622.7023.5222.7023.4823.324.49%184,335
Jan 8, 202621.8822.7721.6422.4722.322.60%143,593
Jan 7, 202622.3022.3021.9021.9021.76-0.05%8,939
Jan 6, 202621.5222.0021.3021.9121.771.44%7,570
Jan 5, 202621.6321.7321.4621.6021.46-0.41%6,102
Jan 2, 202621.6621.7521.4221.6921.550.28%43,131
Dec 31, 202521.6521.7521.6321.6321.49-0.55%2,222
Dec 30, 202521.8021.8021.6521.7521.61-0.32%10,890
Dec 29, 202521.9221.9221.6521.8221.68-35,734
Dec 24, 202521.5721.8221.5721.8221.680.65%14,725
Dec 23, 202521.7521.7521.5121.6821.54-0.50%18,876
Dec 22, 202521.6421.8321.6321.7921.650.28%12,482
Dec 19, 202522.0022.0021.7121.7321.59-3.08%47,171
Dec 17, 202522.1322.4222.1322.4222.271.08%20,709
Dec 16, 202522.3222.3222.1622.1822.03-1.42%4,251
Dec 15, 202522.6022.7422.3622.5022.35-0.13%27,996
Dec 12, 202522.4622.6322.4022.5322.380.31%12,288
Dec 11, 202522.3522.7822.3522.4622.311.67%30,066
Dec 10, 202521.7422.1221.6422.0921.941.75%15,921
Dec 9, 202521.9222.1521.6921.7121.57-1.05%65,516
Dec 8, 202522.2522.2521.7521.9421.80-1.53%47,114
Dec 5, 202522.0522.3621.9622.2822.131.09%17,964
Dec 4, 202522.4122.4522.0022.0421.89-2.04%48,894
Dec 3, 202522.3222.6622.3222.5022.211.21%22,271
Dec 2, 202522.3522.3522.1022.2321.94-0.98%12,585