The Home Depot, Inc. (BMV:HD)
Mexico flag Mexico · Delayed Price · Currency is MXN
7,125.67
+0.67 (0.01%)
At close: Oct 7, 2025

The Home Depot Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20256,950.017,110.006,947.007,110.007,110.002.26%109
Oct 9, 20257,000.017,003.236,953.006,953.006,953.00-2.42%67
Oct 7, 20257,125.007,129.007,125.007,125.677,125.670.01%259
Oct 6, 20257,150.007,150.007,125.007,125.007,125.00-2.48%79
Oct 2, 20257,306.007,306.007,306.007,306.007,306.00-0.04%3,274
Oct 1, 20257,309.117,309.117,309.117,309.117,309.11-1.56%1,515
Sep 30, 20257,414.107,425.007,414.107,425.007,425.00-0.93%104
Sep 23, 20257,495.007,495.007,495.007,495.007,495.00-2.36%25
Sep 19, 20257,676.207,676.277,676.207,676.277,676.27-0.47%5,359
Sep 18, 20257,712.367,712.367,712.367,712.367,712.36-0.10%1,926
Sep 17, 20257,775.007,775.007,720.157,720.157,720.15-1.79%67
Sep 11, 20257,861.007,861.007,861.007,861.007,861.002.36%33
Sep 10, 20257,690.007,690.007,680.007,680.007,680.00-0.67%430
Sep 9, 20257,710.007,732.007,710.007,732.007,732.00-1.14%40
Sep 8, 20257,821.007,821.007,821.007,821.007,821.000.31%14
Sep 5, 20257,800.007,800.007,796.507,796.507,796.501.06%26
Sep 4, 20257,715.007,715.007,714.507,714.507,714.501.17%1,026
Sep 3, 20257,550.007,625.007,550.007,625.007,582.040.26%1,222
Sep 2, 20257,618.117,622.007,605.007,605.007,562.150.53%168
Aug 29, 20257,566.007,566.007,564.997,564.997,522.37-0.77%19
Aug 27, 20257,700.007,739.037,624.007,624.007,581.040.62%525
Aug 26, 20257,577.217,577.217,577.217,577.217,534.52-0.30%21
Aug 25, 20257,608.007,608.007,600.007,600.007,557.182.72%388
Aug 21, 20257,399.007,399.007,399.007,399.007,357.31-3.27%22
Aug 20, 20257,649.137,649.137,649.137,649.137,606.030.07%1,652
Aug 19, 20257,579.007,644.007,579.007,644.007,600.933.23%3,250
Aug 18, 20257,433.297,433.297,400.007,404.937,363.21-1.07%7,267
Aug 15, 20257,485.007,485.007,485.007,485.007,442.83-0.65%23,873
Aug 14, 20257,553.007,553.007,523.817,534.007,491.552.38%34,133
Aug 12, 20257,340.007,359.007,320.007,359.007,317.542.12%281
Aug 11, 20257,210.007,210.007,206.007,206.007,165.400.25%138
Aug 8, 20257,212.307,212.307,188.007,188.007,147.500.18%48
Aug 7, 20257,175.007,175.007,175.007,175.007,134.57-0.68%10
Aug 6, 20257,230.207,230.207,224.037,224.037,183.33-0.22%125
Aug 5, 20257,205.037,240.007,205.037,240.007,199.210.61%1,792
Aug 4, 20257,100.007,196.257,100.007,196.257,155.701.82%205
Aug 1, 20256,882.007,067.686,882.007,067.687,027.861.79%270
Jul 31, 20256,943.066,943.066,943.066,943.066,903.94-2.07%34
Jul 30, 20257,066.007,090.007,066.007,090.007,050.050.50%127
Jul 29, 20257,060.007,110.007,038.007,055.017,015.26-0.89%4,161
Jul 28, 20256,999.007,125.006,999.007,118.467,078.352.22%970
Jul 25, 20256,936.016,975.006,936.016,964.136,924.890.78%1,830
Jul 24, 20256,910.006,910.006,910.006,910.006,871.07-0.99%8,097
Jul 23, 20256,952.506,999.996,952.506,979.006,939.682.56%563
Jul 21, 20256,799.006,805.016,799.006,805.006,766.660.85%258
Jul 17, 20256,723.746,747.406,721.006,747.406,709.380.12%2,339
Jul 16, 20256,739.006,739.006,739.006,739.006,701.03-0.24%38
Jul 15, 20256,895.006,895.006,750.006,755.046,716.98-1.99%911
Jul 11, 20256,885.006,892.426,870.006,892.426,853.59-1.48%729
Jul 10, 20257,020.007,023.656,995.506,996.006,956.581.39%830