The Home Depot, Inc. (BMV:HD)
Mexico · Delayed Price · Currency is MXN 6,431.69
-17.01 (-0.26%)
At close: Dec 5, 2025
The Home Depot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 12, 2025 | 6,802.60 | 6,824.00 | 6,802.60 | 6,824.00 | 6,779.84 | -0.66% | 1,150 |
| Nov 11, 2025 | 6,935.46 | 6,935.46 | 6,849.00 | 6,869.12 | 6,824.67 | 0.88% | 313 |
| Nov 10, 2025 | 6,875.00 | 6,875.00 | 6,770.00 | 6,809.10 | 6,765.03 | -0.87% | 37 |
| Nov 7, 2025 | 6,877.00 | 6,877.00 | 6,869.00 | 6,869.00 | 6,824.55 | -1.31% | 31 |
| Nov 5, 2025 | 7,129.69 | 7,129.69 | 6,946.00 | 6,960.00 | 6,914.96 | -1.99% | 102 |
| Nov 4, 2025 | 7,101.00 | 7,101.00 | 7,101.00 | 7,101.00 | 7,055.05 | 2.10% | 19 |
| Nov 3, 2025 | 6,970.00 | 6,974.00 | 6,955.00 | 6,955.00 | 6,909.99 | -1.65% | 3,047 |
| Oct 30, 2025 | 7,130.00 | 7,130.00 | 7,071.85 | 7,071.85 | 7,026.08 | 1.83% | 128 |
| Oct 29, 2025 | 7,043.00 | 7,072.00 | 6,945.00 | 6,945.00 | 6,900.05 | -2.87% | 464 |
| Oct 28, 2025 | 7,155.45 | 7,155.45 | 7,150.00 | 7,150.00 | 7,103.73 | - | 251 |
| Oct 24, 2025 | 7,150.00 | 7,150.00 | 7,150.00 | 7,150.00 | 7,103.73 | -0.22% | 834 |
| Oct 20, 2025 | 7,178.00 | 7,178.00 | 7,166.00 | 7,166.00 | 7,119.62 | -0.47% | 18 |
| Oct 17, 2025 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,153.40 | 1.27% | 21 |
| Oct 16, 2025 | 7,105.00 | 7,110.00 | 7,065.00 | 7,110.00 | 7,063.99 | -0.99% | 74 |
| Oct 15, 2025 | 7,213.24 | 7,213.24 | 7,181.13 | 7,181.13 | 7,134.66 | -0.03% | 750 |
| Oct 14, 2025 | 7,128.53 | 7,190.00 | 7,090.00 | 7,183.00 | 7,136.51 | 2.61% | 295 |
| Oct 13, 2025 | 7,050.00 | 7,050.00 | 7,000.00 | 7,000.00 | 6,954.70 | -1.55% | 105 |
| Oct 10, 2025 | 6,950.01 | 7,110.00 | 6,947.00 | 7,110.00 | 7,063.99 | 2.26% | 109 |
| Oct 9, 2025 | 7,000.01 | 7,003.23 | 6,953.00 | 6,953.00 | 6,908.00 | -2.42% | 67 |
| Oct 7, 2025 | 7,125.00 | 7,129.00 | 7,125.00 | 7,125.67 | 7,079.56 | 0.01% | 259 |
| Oct 6, 2025 | 7,150.00 | 7,150.00 | 7,125.00 | 7,125.00 | 7,078.89 | -2.48% | 79 |
| Oct 2, 2025 | 7,306.00 | 7,306.00 | 7,306.00 | 7,306.00 | 7,258.72 | -0.04% | 3,274 |
| Oct 1, 2025 | 7,309.11 | 7,309.11 | 7,309.11 | 7,309.11 | 7,261.81 | -1.56% | 1,515 |
| Sep 30, 2025 | 7,414.10 | 7,425.00 | 7,414.10 | 7,425.00 | 7,376.95 | -0.93% | 104 |
| Sep 23, 2025 | 7,495.00 | 7,495.00 | 7,495.00 | 7,495.00 | 7,446.50 | -2.36% | 25 |
| Sep 19, 2025 | 7,676.20 | 7,676.27 | 7,676.20 | 7,676.27 | 7,626.59 | -0.47% | 5,359 |
| Sep 18, 2025 | 7,712.36 | 7,712.36 | 7,712.36 | 7,712.36 | 7,662.45 | -0.10% | 1,926 |
| Sep 17, 2025 | 7,775.00 | 7,775.00 | 7,720.15 | 7,720.15 | 7,670.19 | -1.79% | 67 |
| Sep 11, 2025 | 7,861.00 | 7,861.00 | 7,861.00 | 7,861.00 | 7,810.13 | 2.36% | 33 |
| Sep 10, 2025 | 7,690.00 | 7,690.00 | 7,680.00 | 7,680.00 | 7,630.30 | -0.67% | 430 |
| Sep 9, 2025 | 7,710.00 | 7,732.00 | 7,710.00 | 7,732.00 | 7,681.96 | -1.14% | 40 |
| Sep 8, 2025 | 7,821.00 | 7,821.00 | 7,821.00 | 7,821.00 | 7,770.39 | 0.31% | 14 |
| Sep 5, 2025 | 7,800.00 | 7,800.00 | 7,796.50 | 7,796.50 | 7,746.04 | 1.06% | 26 |
| Sep 4, 2025 | 7,715.00 | 7,715.00 | 7,714.50 | 7,714.50 | 7,664.58 | 1.17% | 1,026 |
| Sep 3, 2025 | 7,550.00 | 7,625.00 | 7,550.00 | 7,625.00 | 7,532.97 | 0.26% | 1,222 |
| Sep 2, 2025 | 7,618.11 | 7,622.00 | 7,605.00 | 7,605.00 | 7,513.21 | 0.53% | 168 |
| Aug 29, 2025 | 7,566.00 | 7,566.00 | 7,564.99 | 7,564.99 | 7,473.69 | -0.77% | 19 |
| Aug 27, 2025 | 7,700.00 | 7,739.03 | 7,624.00 | 7,624.00 | 7,531.98 | 0.62% | 525 |