The Home Depot, Inc. (BMV:HD)
Mexico · Delayed Price · Currency is MXN 6,402.44
-44.81 (-0.70%)
At close: Mar 2, 2026
The Home Depot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 6,447.25 | 6,447.25 | 6,447.25 | 6,447.25 | 6,447.25 | -1.53% | 92 |
| Feb 25, 2026 | 6,547.19 | 6,547.19 | 6,547.19 | 6,547.19 | 6,547.19 | -0.80% | 21 |
| Feb 24, 2026 | 6,569.81 | 6,614.00 | 6,569.81 | 6,600.00 | 6,600.00 | 0.95% | 75 |
| Feb 20, 2026 | 6,491.05 | 6,540.00 | 6,491.05 | 6,538.00 | 6,538.00 | -0.49% | 94 |
| Feb 18, 2026 | 6,574.61 | 6,574.62 | 6,570.00 | 6,570.00 | 6,570.00 | -2.29% | 84 |
| Feb 13, 2026 | 6,724.00 | 6,724.00 | 6,724.00 | 6,724.00 | 6,724.00 | -0.02% | 10 |
| Feb 12, 2026 | 6,732.00 | 6,756.00 | 6,725.58 | 6,725.58 | 6,725.58 | 2.59% | 801 |
| Feb 9, 2026 | 6,556.00 | 6,556.00 | 6,556.00 | 6,556.00 | 6,556.00 | -1.32% | 17 |
| Feb 6, 2026 | 6,625.00 | 6,644.00 | 6,625.00 | 6,644.00 | 6,644.00 | -1.38% | 54 |
| Feb 4, 2026 | 6,690.00 | 6,737.00 | 6,690.00 | 6,737.00 | 6,737.00 | 2.67% | 21 |
| Jan 27, 2026 | 6,561.00 | 6,563.00 | 6,561.00 | 6,562.00 | 6,562.00 | -1.31% | 151 |
| Jan 23, 2026 | 6,649.00 | 6,649.00 | 6,649.00 | 6,649.00 | 6,649.00 | -0.92% | 66 |
| Jan 21, 2026 | 6,557.00 | 6,710.50 | 6,557.00 | 6,710.50 | 6,710.50 | 1.30% | 595 |
| Jan 20, 2026 | 6,624.40 | 6,624.40 | 6,624.40 | 6,624.40 | 6,624.40 | -1.25% | 33 |
| Jan 16, 2026 | 6,708.00 | 6,708.00 | 6,708.00 | 6,708.00 | 6,708.00 | -0.40% | 18 |
| Jan 15, 2026 | 6,599.99 | 6,735.00 | 6,599.99 | 6,735.00 | 6,735.00 | -0.15% | 596 |
| Jan 14, 2026 | 6,558.21 | 6,745.00 | 6,558.21 | 6,745.00 | 6,745.00 | 1.19% | 214 |
| Jan 13, 2026 | 6,665.50 | 6,665.50 | 6,665.50 | 6,665.50 | 6,665.50 | -0.13% | 195 |
| Jan 12, 2026 | 6,731.20 | 6,731.20 | 6,674.00 | 6,674.00 | 6,674.00 | 4.36% | 425 |
| Jan 8, 2026 | 6,395.00 | 6,395.00 | 6,395.00 | 6,395.00 | 6,395.00 | 1.19% | 1,535 |
| Jan 7, 2026 | 6,320.00 | 6,320.00 | 6,320.00 | 6,320.00 | 6,320.00 | 0.88% | 40 |
| Jan 6, 2026 | 6,250.00 | 6,265.10 | 6,250.00 | 6,265.10 | 6,265.10 | 1.81% | 261 |
| Jan 5, 2026 | 6,154.50 | 6,190.00 | 6,147.50 | 6,154.00 | 6,154.00 | -0.15% | 1,625 |
| Jan 2, 2026 | 6,163.00 | 6,163.24 | 6,163.00 | 6,163.24 | 6,163.24 | -1.18% | 30 |
| Dec 31, 2025 | 6,237.00 | 6,237.00 | 6,237.00 | 6,237.00 | 6,237.00 | 0.19% | 8 |
| Dec 30, 2025 | 6,225.00 | 6,225.00 | 6,225.00 | 6,225.00 | 6,225.00 | -0.40% | 24 |
| Dec 26, 2025 | 6,245.00 | 6,250.03 | 6,240.01 | 6,250.03 | 6,250.03 | 1.02% | 413 |
| Dec 23, 2025 | 6,184.00 | 6,187.00 | 6,178.00 | 6,187.00 | 6,187.00 | -0.85% | 229 |
| Dec 22, 2025 | 6,241.00 | 6,241.00 | 6,240.20 | 6,240.20 | 6,240.20 | - | 2,679 |
| Dec 19, 2025 | 6,260.00 | 6,260.00 | 6,240.00 | 6,240.00 | 6,240.00 | -2.80% | 172 |
| Dec 18, 2025 | 6,420.00 | 6,420.00 | 6,420.00 | 6,420.00 | 6,420.00 | 0.54% | 89 |
| Dec 17, 2025 | 6,385.55 | 6,385.55 | 6,385.55 | 6,385.55 | 6,385.55 | - | 14 |
| Dec 16, 2025 | 6,401.17 | 6,401.17 | 6,385.54 | 6,385.54 | 6,385.54 | -0.67% | 217 |
| Dec 15, 2025 | 6,410.00 | 6,435.00 | 6,410.00 | 6,428.50 | 6,428.50 | -0.07% | 163 |
| Dec 11, 2025 | 6,460.00 | 6,460.00 | 6,433.00 | 6,433.00 | 6,433.00 | 2.34% | 24 |
| Dec 10, 2025 | 6,341.88 | 6,341.88 | 6,286.00 | 6,286.00 | 6,286.00 | -1.57% | 134 |
| Dec 9, 2025 | 6,414.00 | 6,414.00 | 6,386.00 | 6,386.00 | 6,386.00 | 0.17% | 7,163 |
| Dec 8, 2025 | 6,375.00 | 6,375.00 | 6,375.00 | 6,375.00 | 6,375.00 | -0.88% | 194 |
| Dec 5, 2025 | 6,392.27 | 6,447.43 | 6,392.27 | 6,431.69 | 6,431.69 | -0.91% | 545 |
| Dec 2, 2025 | 6,490.71 | 6,490.71 | 6,490.71 | 6,490.71 | 6,448.70 | -0.30% | 91 |
| Dec 1, 2025 | 6,510.00 | 6,510.00 | 6,510.00 | 6,510.00 | 6,467.87 | - | 11 |
| Nov 28, 2025 | 6,510.29 | 6,510.29 | 6,510.29 | 6,510.29 | 6,468.16 | 0.16% | 27 |
| Nov 26, 2025 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,457.93 | 1.82% | 171 |
| Nov 25, 2025 | 6,360.00 | 6,387.23 | 6,356.75 | 6,384.00 | 6,342.69 | 1.98% | 122 |
| Nov 24, 2025 | 6,260.21 | 6,260.21 | 6,260.21 | 6,260.21 | 6,219.70 | 1.86% | 43 |
| Nov 20, 2025 | 6,191.60 | 6,191.60 | 6,130.00 | 6,146.00 | 6,106.23 | 0.64% | 130 |
| Nov 19, 2025 | 6,146.00 | 6,146.00 | 6,106.89 | 6,106.89 | 6,067.37 | -2.69% | 41 |
| Nov 18, 2025 | 6,413.50 | 6,413.50 | 6,276.00 | 6,276.00 | 6,235.38 | -6.26% | 290 |
| Nov 14, 2025 | 6,694.86 | 6,694.86 | 6,694.86 | 6,694.86 | 6,651.53 | -0.83% | 822 |
| Nov 13, 2025 | 6,776.00 | 6,776.00 | 6,740.00 | 6,751.00 | 6,707.31 | -1.07% | 283 |