The Home Depot, Inc. (BVMF:HOME34)
Brazil · Delayed Price · Currency is BRL 79.16
+0.14 (0.18%)
At close: Aug 26, 2025
The Home Depot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 79.92 | 79.93 | 79.03 | 79.16 | - | 0.18% | 3,008 |
| Aug 26, 2025 | 78.92 | 79.02 | 78.92 | 79.02 | - | -0.13% | 3,301 |
| Aug 25, 2025 | 80.07 | 80.07 | 78.72 | 79.12 | - | -1.19% | 3,616 |
| Aug 22, 2025 | 78.03 | 80.13 | 78.03 | 80.07 | - | 2.92% | 5,927 |
| Aug 21, 2025 | 78.59 | 78.59 | 77.80 | 77.80 | - | -1.24% | 269 |
| Aug 20, 2025 | 80.11 | 80.11 | 78.60 | 78.78 | - | -1.24% | 15,502 |
| Aug 19, 2025 | 77.15 | 80.72 | 77.15 | 79.77 | - | 4.27% | 1,240 |
| Aug 18, 2025 | 77.00 | 77.00 | 76.50 | 76.50 | - | 0.13% | 129 |
| Aug 15, 2025 | 76.86 | 77.33 | 76.24 | 76.40 | - | -1.22% | 745 |
| Aug 14, 2025 | 77.92 | 78.00 | 77.34 | 77.34 | - | -1.38% | 131 |
| Aug 13, 2025 | 76.57 | 78.50 | 76.57 | 78.42 | - | 3.29% | 2,090 |
| Aug 12, 2025 | 76.27 | 76.32 | 75.81 | 75.92 | - | 0.90% | 280 |
| Aug 11, 2025 | 76.26 | 76.26 | 74.91 | 75.24 | - | -0.48% | 165 |
| Aug 8, 2025 | 74.60 | 75.60 | 74.60 | 75.60 | - | 1.61% | 70 |
| Aug 7, 2025 | 75.76 | 75.76 | 74.40 | 74.40 | - | -1.80% | 131 |
| Aug 6, 2025 | 75.82 | 75.82 | 75.68 | 75.76 | - | -0.34% | 203 |
| Aug 5, 2025 | 74.91 | 76.02 | 74.91 | 76.02 | - | 1.59% | 15,181 |
| Aug 4, 2025 | 74.13 | 74.94 | 74.13 | 74.83 | - | 0.85% | 412 |
| Aug 1, 2025 | 72.24 | 74.20 | 72.24 | 74.20 | - | 0.47% | 7,459 |
| Jul 31, 2025 | 74.12 | 74.12 | 73.62 | 73.85 | - | -0.31% | 4,008 |
| Jul 30, 2025 | 75.50 | 75.68 | 73.60 | 74.08 | - | -1.28% | 658 |
| Jul 29, 2025 | 74.73 | 75.04 | 74.63 | 75.04 | - | -0.64% | 14,805 |
| Jul 28, 2025 | 74.73 | 76.19 | 74.46 | 75.52 | - | 1.40% | 634 |
| Jul 25, 2025 | 74.41 | 74.73 | 74.35 | 74.48 | - | 0.95% | 629 |
| Jul 24, 2025 | 74.33 | 74.33 | 73.65 | 73.78 | - | -0.28% | 171 |
| Jul 23, 2025 | 74.07 | 74.65 | 73.92 | 73.99 | - | 0.86% | 81 |
| Jul 22, 2025 | 73.29 | 73.43 | 73.24 | 73.36 | - | 1.10% | 312 |
| Jul 21, 2025 | 72.11 | 72.61 | 72.11 | 72.56 | - | 1.26% | 44 |
| Jul 18, 2025 | 70.94 | 71.66 | 70.91 | 71.66 | - | 0.99% | 98 |
| Jul 17, 2025 | 71.17 | 71.42 | 70.91 | 70.96 | - | -0.20% | 14,969 |
| Jul 16, 2025 | 71.44 | 71.44 | 70.80 | 71.10 | - | -0.32% | 29 |
| Jul 15, 2025 | 73.20 | 73.20 | 71.33 | 71.33 | - | -3.19% | 381 |
| Jul 14, 2025 | 73.00 | 73.68 | 72.96 | 73.68 | - | 0.72% | 81 |
| Jul 11, 2025 | 74.22 | 74.22 | 73.05 | 73.15 | - | -1.44% | 535 |
| Jul 10, 2025 | 73.97 | 74.90 | 73.97 | 74.22 | - | 2.83% | 224 |
| Jul 9, 2025 | 71.61 | 72.38 | 71.12 | 72.18 | - | 1.09% | 4,356 |
| Jul 8, 2025 | 72.29 | 72.47 | 71.40 | 71.40 | - | -0.20% | 565 |
| Jul 7, 2025 | 72.59 | 72.59 | 71.54 | 71.54 | - | -2.67% | 369 |
| Jul 4, 2025 | 72.50 | 73.50 | 71.10 | 73.50 | - | 1.45% | 3,802 |
| Jul 3, 2025 | 71.94 | 72.45 | 71.93 | 72.45 | - | 0.12% | 58 |
| Jul 2, 2025 | 72.73 | 72.73 | 72.00 | 72.36 | - | -0.94% | 446 |
| Jul 1, 2025 | 71.09 | 74.00 | 70.74 | 73.05 | - | -2.52% | 66 |
| Jun 30, 2025 | 71.93 | 74.94 | 70.97 | 74.94 | - | 4.16% | 15,179 |
| Jun 27, 2025 | 72.00 | 72.01 | 71.95 | 71.95 | - | 0.76% | 8 |
| Jun 26, 2025 | 72.50 | 72.50 | 71.10 | 71.41 | - | -0.49% | 153 |
| Jun 25, 2025 | 71.94 | 71.95 | 71.70 | 71.76 | - | 1.08% | 50,023 |
| Jun 24, 2025 | 70.50 | 71.31 | 70.32 | 70.99 | - | 1.53% | 25,514 |
| Jun 23, 2025 | 69.08 | 70.28 | 68.89 | 69.92 | - | 0.78% | 153 |
| Jun 20, 2025 | 68.32 | 69.38 | 68.28 | 69.38 | - | 1.48% | 61 |
| Jun 18, 2025 | 68.31 | 68.37 | 68.31 | 68.37 | - | 0.09% | 17 |