The Home Depot, Inc. (BMV:HD)
Mexico · Delayed Price · Currency is MXN 7,676.27
-36.09 (-0.47%)
At close: Sep 19, 2025
The Home Depot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 7,676.20 | 7,676.27 | 7,676.20 | 7,676.27 | 7,676.27 | -0.47% | 5,359 |
| Sep 18, 2025 | 7,712.36 | 7,712.36 | 7,712.36 | 7,712.36 | 7,712.36 | -0.10% | 1,926 |
| Sep 17, 2025 | 7,775.00 | 7,775.00 | 7,720.15 | 7,720.15 | 7,720.15 | -1.79% | 67 |
| Sep 11, 2025 | 7,861.00 | 7,861.00 | 7,861.00 | 7,861.00 | 7,861.00 | 2.36% | 33 |
| Sep 10, 2025 | 7,690.00 | 7,690.00 | 7,680.00 | 7,680.00 | 7,680.00 | -0.67% | 430 |
| Sep 9, 2025 | 7,710.00 | 7,732.00 | 7,710.00 | 7,732.00 | 7,732.00 | -1.14% | 40 |
| Sep 8, 2025 | 7,821.00 | 7,821.00 | 7,821.00 | 7,821.00 | 7,821.00 | 0.31% | 14 |
| Sep 5, 2025 | 7,800.00 | 7,800.00 | 7,796.50 | 7,796.50 | 7,796.50 | 1.06% | 26 |
| Sep 4, 2025 | 7,715.00 | 7,715.00 | 7,714.50 | 7,714.50 | 7,714.50 | 1.17% | 1,026 |
| Sep 3, 2025 | 7,550.00 | 7,625.00 | 7,550.00 | 7,625.00 | 7,582.04 | 0.26% | 1,222 |
| Sep 2, 2025 | 7,618.11 | 7,622.00 | 7,605.00 | 7,605.00 | 7,562.15 | 0.53% | 168 |
| Aug 29, 2025 | 7,566.00 | 7,566.00 | 7,564.99 | 7,564.99 | 7,522.37 | -0.77% | 19 |
| Aug 27, 2025 | 7,700.00 | 7,739.03 | 7,624.00 | 7,624.00 | 7,581.04 | 0.62% | 525 |
| Aug 26, 2025 | 7,577.21 | 7,577.21 | 7,577.21 | 7,577.21 | 7,534.52 | -0.30% | 21 |
| Aug 25, 2025 | 7,608.00 | 7,608.00 | 7,600.00 | 7,600.00 | 7,557.18 | 2.72% | 388 |
| Aug 21, 2025 | 7,399.00 | 7,399.00 | 7,399.00 | 7,399.00 | 7,357.31 | -3.27% | 22 |
| Aug 20, 2025 | 7,649.13 | 7,649.13 | 7,649.13 | 7,649.13 | 7,606.03 | 0.07% | 1,652 |
| Aug 19, 2025 | 7,579.00 | 7,644.00 | 7,579.00 | 7,644.00 | 7,600.93 | 3.23% | 3,250 |
| Aug 18, 2025 | 7,433.29 | 7,433.29 | 7,400.00 | 7,404.93 | 7,363.21 | -1.07% | 7,267 |
| Aug 15, 2025 | 7,485.00 | 7,485.00 | 7,485.00 | 7,485.00 | 7,442.83 | -0.65% | 23,873 |
| Aug 14, 2025 | 7,553.00 | 7,553.00 | 7,523.81 | 7,534.00 | 7,491.55 | 2.38% | 34,133 |
| Aug 12, 2025 | 7,340.00 | 7,359.00 | 7,320.00 | 7,359.00 | 7,317.54 | 2.12% | 281 |
| Aug 11, 2025 | 7,210.00 | 7,210.00 | 7,206.00 | 7,206.00 | 7,165.40 | 0.25% | 138 |
| Aug 8, 2025 | 7,212.30 | 7,212.30 | 7,188.00 | 7,188.00 | 7,147.50 | 0.18% | 48 |
| Aug 7, 2025 | 7,175.00 | 7,175.00 | 7,175.00 | 7,175.00 | 7,134.57 | -0.68% | 10 |
| Aug 6, 2025 | 7,230.20 | 7,230.20 | 7,224.03 | 7,224.03 | 7,183.33 | -0.22% | 125 |
| Aug 5, 2025 | 7,205.03 | 7,240.00 | 7,205.03 | 7,240.00 | 7,199.21 | 0.61% | 1,792 |
| Aug 4, 2025 | 7,100.00 | 7,196.25 | 7,100.00 | 7,196.25 | 7,155.70 | 1.82% | 205 |
| Aug 1, 2025 | 6,882.00 | 7,067.68 | 6,882.00 | 7,067.68 | 7,027.86 | 1.79% | 270 |
| Jul 31, 2025 | 6,943.06 | 6,943.06 | 6,943.06 | 6,943.06 | 6,903.94 | -2.07% | 34 |
| Jul 30, 2025 | 7,066.00 | 7,090.00 | 7,066.00 | 7,090.00 | 7,050.05 | 0.50% | 127 |
| Jul 29, 2025 | 7,060.00 | 7,110.00 | 7,038.00 | 7,055.01 | 7,015.26 | -0.89% | 4,161 |
| Jul 28, 2025 | 6,999.00 | 7,125.00 | 6,999.00 | 7,118.46 | 7,078.35 | 2.22% | 970 |
| Jul 25, 2025 | 6,936.01 | 6,975.00 | 6,936.01 | 6,964.13 | 6,924.89 | 0.78% | 1,830 |
| Jul 24, 2025 | 6,910.00 | 6,910.00 | 6,910.00 | 6,910.00 | 6,871.07 | -0.99% | 8,097 |
| Jul 23, 2025 | 6,952.50 | 6,999.99 | 6,952.50 | 6,979.00 | 6,939.68 | 2.56% | 563 |
| Jul 21, 2025 | 6,799.00 | 6,805.01 | 6,799.00 | 6,805.00 | 6,766.66 | 0.85% | 258 |
| Jul 17, 2025 | 6,723.74 | 6,747.40 | 6,721.00 | 6,747.40 | 6,709.38 | 0.12% | 2,339 |
| Jul 16, 2025 | 6,739.00 | 6,739.00 | 6,739.00 | 6,739.00 | 6,701.03 | -0.24% | 38 |
| Jul 15, 2025 | 6,895.00 | 6,895.00 | 6,750.00 | 6,755.04 | 6,716.98 | -1.99% | 911 |
| Jul 11, 2025 | 6,885.00 | 6,892.42 | 6,870.00 | 6,892.42 | 6,853.59 | -1.48% | 729 |
| Jul 10, 2025 | 7,020.00 | 7,023.65 | 6,995.50 | 6,996.00 | 6,956.58 | 1.39% | 830 |
| Jul 9, 2025 | 6,792.00 | 6,900.00 | 6,792.00 | 6,900.00 | 6,861.12 | 0.98% | 228 |
| Jul 7, 2025 | 6,845.00 | 6,845.00 | 6,833.00 | 6,833.00 | 6,794.50 | -1.64% | 149 |
| Jul 3, 2025 | 6,963.24 | 6,963.24 | 6,947.00 | 6,947.00 | 6,907.86 | -0.23% | 70 |
| Jul 2, 2025 | 6,963.25 | 6,963.25 | 6,963.25 | 6,963.25 | 6,924.02 | -1.36% | 673 |
| Jul 1, 2025 | 6,926.50 | 7,102.24 | 6,925.50 | 7,059.00 | 7,019.23 | 2.41% | 545 |
| Jun 30, 2025 | 6,955.01 | 6,955.01 | 6,884.77 | 6,892.90 | 6,854.06 | -0.18% | 87 |
| Jun 27, 2025 | 6,840.00 | 6,950.00 | 6,840.00 | 6,905.00 | 6,866.10 | 0.96% | 3,582 |
| Jun 26, 2025 | 6,888.00 | 6,888.00 | 6,821.44 | 6,839.04 | 6,800.51 | -0.01% | 1,608 |