The Home Depot, Inc. (BMV:HD)
Mexico · Delayed Price · Currency is MXN 5,420.00
-5.00 (-0.09%)
Last updated: May 22, 2026, 9:46 AM CST
BMV:HD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 5,403.20 | 5,420.00 | 5,403.00 | 5,420.00 | - | -0.09% | 444 |
| May 21, 2026 | 5,425.00 | 5,425.00 | 5,425.00 | 5,425.00 | 5,425.00 | 0.99% | 51 |
| May 20, 2026 | 5,295.00 | 5,372.00 | 5,295.00 | 5,372.00 | 5,372.00 | 2.19% | 821 |
| May 19, 2026 | 5,100.00 | 5,267.00 | 5,050.00 | 5,256.76 | 5,256.76 | 1.68% | 206 |
| May 18, 2026 | 5,230.00 | 5,230.00 | 5,160.00 | 5,170.00 | 5,170.00 | -0.19% | 209 |
| May 15, 2026 | 5,205.00 | 5,205.00 | 5,180.00 | 5,180.00 | 5,180.00 | -0.97% | 67 |
| May 14, 2026 | 5,258.00 | 5,258.00 | 5,220.89 | 5,231.00 | 5,231.00 | 0.67% | 1,538 |
| May 13, 2026 | 5,180.37 | 5,196.00 | 5,150.00 | 5,196.00 | 5,196.00 | -2.97% | 172 |
| May 12, 2026 | 5,390.00 | 5,390.00 | 5,355.00 | 5,355.00 | 5,355.00 | 0.09% | 66 |
| May 11, 2026 | 5,413.00 | 5,440.06 | 5,350.00 | 5,350.00 | 5,350.00 | -2.01% | 47 |
| May 8, 2026 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | -2.34% | 30 |
| May 7, 2026 | 5,591.01 | 5,591.01 | 5,591.01 | 5,591.01 | 5,591.01 | -0.11% | 18 |
| May 6, 2026 | 5,567.00 | 5,597.00 | 5,550.00 | 5,597.00 | 5,597.00 | 2.70% | 301 |
| May 5, 2026 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | -0.68% | 63 |
| May 4, 2026 | 5,520.00 | 5,520.00 | 5,487.40 | 5,487.40 | 5,487.40 | -4.53% | 17,887 |
| Apr 30, 2026 | 5,748.00 | 5,748.00 | 5,748.00 | 5,748.00 | 5,748.00 | 2.41% | 188 |
| Apr 29, 2026 | 5,595.00 | 5,613.00 | 5,585.00 | 5,613.00 | 5,613.00 | -1.60% | 64 |
| Apr 28, 2026 | 5,749.20 | 5,749.20 | 5,700.01 | 5,704.00 | 5,704.00 | -2.70% | 130 |
| Apr 24, 2026 | 5,842.58 | 5,862.00 | 5,842.58 | 5,862.00 | 5,862.00 | -0.94% | 23 |
| Apr 23, 2026 | 5,900.00 | 5,917.50 | 5,900.00 | 5,917.50 | 5,917.50 | -0.25% | 34 |
| Apr 22, 2026 | 5,932.20 | 5,932.20 | 5,932.20 | 5,932.20 | 5,932.20 | -1.98% | 64 |
| Apr 21, 2026 | 6,052.20 | 6,052.20 | 6,052.20 | 6,052.20 | 6,052.20 | -0.29% | 33 |
| Apr 20, 2026 | 6,070.00 | 6,070.00 | 6,070.00 | 6,070.00 | 6,070.00 | 1.68% | 26 |
| Apr 17, 2026 | 5,970.00 | 5,970.00 | 5,970.00 | 5,970.00 | 5,970.00 | 2.30% | 11 |
| Apr 16, 2026 | 5,821.11 | 5,839.00 | 5,821.11 | 5,835.59 | 5,835.59 | -0.05% | 12,188 |
| Apr 15, 2026 | 5,838.44 | 5,838.44 | 5,838.44 | 5,838.44 | 5,838.44 | -0.81% | 113 |
| Apr 14, 2026 | 5,879.16 | 5,886.37 | 5,879.16 | 5,886.37 | 5,886.37 | 0.86% | 52 |
| Apr 13, 2026 | 5,836.00 | 5,836.00 | 5,836.00 | 5,836.00 | 5,836.00 | - | 11 |
| Apr 10, 2026 | 5,836.00 | 5,836.00 | 5,836.00 | 5,836.00 | 5,836.00 | -1.15% | 49 |
| Apr 9, 2026 | 5,882.12 | 5,904.00 | 5,882.12 | 5,904.00 | 5,904.00 | 0.72% | 93 |
| Apr 8, 2026 | 5,837.18 | 5,862.00 | 5,837.18 | 5,862.00 | 5,862.00 | 4.68% | 389 |
| Apr 7, 2026 | 5,762.40 | 5,762.40 | 5,600.00 | 5,600.00 | 5,600.00 | -3.26% | 208 |
| Apr 6, 2026 | 5,789.00 | 5,789.00 | 5,789.00 | 5,789.00 | 5,789.00 | -1.55% | 25 |
| Mar 31, 2026 | 5,868.00 | 5,895.00 | 5,857.00 | 5,880.00 | 5,880.00 | 0.86% | 107 |
| Mar 30, 2026 | 5,875.03 | 5,875.03 | 5,830.00 | 5,830.00 | 5,830.00 | -0.72% | 53 |
| Mar 27, 2026 | 5,872.20 | 5,872.20 | 5,872.20 | 5,872.20 | 5,872.20 | -0.05% | 92 |
| Mar 26, 2026 | 5,857.63 | 5,875.00 | 5,857.63 | 5,875.00 | 5,875.00 | -0.61% | 246 |
| Mar 25, 2026 | 5,874.00 | 5,911.00 | 5,874.00 | 5,911.00 | 5,911.00 | -0.24% | 413 |
| Mar 23, 2026 | 5,925.07 | 5,925.07 | 5,925.07 | 5,925.07 | 5,925.07 | 2.76% | 18 |
| Mar 20, 2026 | 5,766.13 | 5,766.13 | 5,766.13 | 5,766.13 | 5,766.13 | -1.08% | 826 |
| Mar 19, 2026 | 5,900.00 | 5,900.00 | 5,802.00 | 5,829.00 | 5,829.00 | -1.67% | 219 |
| Mar 18, 2026 | 5,928.00 | 5,928.00 | 5,928.00 | 5,928.00 | 5,928.00 | -1.99% | 34 |
| Mar 17, 2026 | 6,103.42 | 6,103.42 | 6,044.00 | 6,048.55 | 6,048.55 | -0.52% | 1,703 |
| Mar 13, 2026 | 6,080.00 | 6,080.00 | 6,080.00 | 6,080.00 | 6,080.00 | -1.49% | 29 |
| Mar 11, 2026 | 6,212.95 | 6,212.95 | 6,212.95 | 6,212.95 | 6,171.83 | -1.43% | 82 |
| Mar 10, 2026 | 6,303.00 | 6,303.00 | 6,303.00 | 6,303.00 | 6,261.28 | 2.06% | 7 |
| Mar 9, 2026 | 6,176.00 | 6,176.00 | 6,176.00 | 6,176.00 | 6,135.12 | -4.69% | 12 |
| Mar 3, 2026 | 6,476.50 | 6,480.00 | 6,476.50 | 6,480.00 | 6,437.11 | 1.20% | 28 |
| Mar 2, 2026 | 6,402.44 | 6,403.00 | 6,402.44 | 6,403.00 | 6,360.62 | -0.69% | 13 |
| Feb 27, 2026 | 6,447.25 | 6,447.25 | 6,447.25 | 6,447.25 | 6,404.58 | -1.53% | 92 |