The Home Depot, Inc. (BVMF:HOME34)
Brazil · Delayed Price · Currency is BRL 66.51
-1.60 (-2.35%)
At close: Dec 2, 2025
The Home Depot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 67.50 | 68.24 | 66.12 | 68.24 | 68.24 | 2.16% | 2,034 |
| Dec 2, 2025 | 67.92 | 67.92 | 66.79 | 66.80 | 66.51 | -2.35% | 41 |
| Dec 1, 2025 | 67.69 | 69.03 | 67.66 | 68.41 | 68.11 | 1.06% | 177 |
| Nov 28, 2025 | 68.25 | 68.25 | 67.69 | 67.69 | 67.39 | 0.76% | 45 |
| Nov 27, 2025 | 67.76 | 67.76 | 67.18 | 67.18 | 66.88 | -0.86% | 131 |
| Nov 26, 2025 | 67.58 | 68.25 | 67.57 | 67.76 | 67.46 | 0.58% | 14,015 |
| Nov 25, 2025 | 65.17 | 67.37 | 64.68 | 67.37 | 67.07 | 3.38% | 256 |
| Nov 24, 2025 | 65.95 | 66.42 | 65.00 | 65.17 | 64.88 | -1.36% | 2,423 |
| Nov 21, 2025 | 64.48 | 66.66 | 64.00 | 66.07 | 65.78 | 3.49% | 4,733 |
| Nov 19, 2025 | 65.00 | 65.00 | 63.40 | 63.84 | 63.56 | -0.22% | 9,808 |
| Nov 18, 2025 | 67.37 | 67.37 | 63.98 | 63.98 | 63.70 | -5.87% | 2,455 |
| Nov 17, 2025 | 68.41 | 68.45 | 67.83 | 67.97 | 67.67 | -0.56% | 3,500 |
| Nov 14, 2025 | 68.84 | 68.84 | 67.91 | 68.35 | 68.05 | -2.08% | 4,078 |
| Nov 13, 2025 | 69.80 | 69.80 | 69.80 | 69.80 | 69.49 | - | 15 |
| Nov 12, 2025 | 71.13 | 71.13 | 69.80 | 69.80 | 69.49 | -0.88% | 1,720 |
| Nov 11, 2025 | 70.35 | 70.67 | 69.93 | 70.42 | 70.11 | 1.11% | 2,893 |
| Nov 10, 2025 | 70.36 | 70.36 | 69.24 | 69.65 | 69.34 | -1.30% | 304 |
| Nov 7, 2025 | 70.56 | 70.98 | 70.49 | 70.57 | 70.26 | 0.71% | 3,205 |
| Nov 6, 2025 | 71.40 | 71.61 | 70.07 | 70.07 | 69.76 | -1.86% | 8,703 |
| Nov 5, 2025 | 73.64 | 73.64 | 71.00 | 71.40 | 71.08 | -2.95% | 1,074 |
| Nov 4, 2025 | 72.55 | 73.64 | 72.55 | 73.57 | 73.25 | 1.80% | 2,269 |
| Nov 3, 2025 | 72.19 | 72.27 | 71.75 | 72.27 | 71.95 | -0.92% | 198 |
| Oct 31, 2025 | 72.94 | 72.94 | 72.94 | 72.94 | 72.62 | -0.75% | 2 |
| Oct 30, 2025 | 73.50 | 73.50 | 73.22 | 73.49 | 73.17 | 1.93% | 16 |
| Oct 29, 2025 | 73.56 | 73.56 | 72.07 | 72.10 | 71.78 | -2.40% | 5,165 |
| Oct 28, 2025 | 73.87 | 74.26 | 73.87 | 73.87 | 73.54 | -0.16% | 12,384 |
| Oct 27, 2025 | 74.14 | 74.16 | 73.51 | 73.99 | 73.66 | -0.60% | 61 |
| Oct 24, 2025 | 74.42 | 74.82 | 74.42 | 74.44 | 74.11 | 0.17% | 209 |
| Oct 23, 2025 | 74.24 | 74.31 | 73.67 | 74.31 | 73.98 | -1.60% | 2,709 |
| Oct 22, 2025 | 74.76 | 75.52 | 74.76 | 75.52 | 75.19 | 0.67% | 27 |
| Oct 21, 2025 | 75.00 | 75.22 | 75.00 | 75.02 | 74.69 | 0.33% | 9 |
| Oct 20, 2025 | 76.24 | 76.24 | 74.34 | 74.77 | 74.44 | -0.94% | 99 |
| Oct 17, 2025 | 75.74 | 75.83 | 75.48 | 75.48 | 75.15 | 0.37% | 79 |
| Oct 16, 2025 | 74.89 | 75.20 | 74.89 | 75.20 | 74.87 | -0.91% | 28 |
| Oct 15, 2025 | 75.60 | 75.89 | 75.60 | 75.89 | 75.55 | 0.32% | 170 |
| Oct 14, 2025 | 75.38 | 75.74 | 75.32 | 75.65 | 75.32 | 2.53% | 13,036 |
| Oct 13, 2025 | 73.51 | 74.21 | 73.51 | 73.78 | 73.45 | 0.16% | 69 |
| Oct 10, 2025 | 73.70 | 74.00 | 73.55 | 73.66 | 73.33 | 3.75% | 369 |
| Oct 9, 2025 | 72.88 | 73.15 | 71.00 | 71.00 | 70.69 | -3.08% | 32,805 |
| Oct 8, 2025 | 74.59 | 74.59 | 73.11 | 73.26 | 72.94 | -0.80% | 17,967 |
| Oct 7, 2025 | 73.66 | 74.06 | 73.55 | 73.85 | 73.52 | -0.01% | 9,771 |
| Oct 6, 2025 | 74.43 | 74.96 | 73.55 | 73.86 | 73.53 | -1.48% | 387 |
| Oct 3, 2025 | 75.23 | 75.78 | 74.97 | 74.97 | 74.64 | -0.94% | 746 |
| Oct 2, 2025 | 76.79 | 76.79 | 75.13 | 75.68 | 75.35 | -0.45% | 8,451 |
| Oct 1, 2025 | 75.39 | 76.26 | 75.38 | 76.02 | 75.68 | -1.05% | 211 |
| Sep 30, 2025 | 76.83 | 76.83 | 76.83 | 76.83 | 76.49 | -0.66% | 1 |
| Sep 29, 2025 | 77.80 | 77.80 | 77.34 | 77.34 | 77.00 | -1.09% | 9 |
| Sep 26, 2025 | 78.15 | 78.30 | 78.00 | 78.19 | 77.84 | 0.05% | 5,929 |
| Sep 25, 2025 | 77.82 | 78.23 | 77.82 | 78.15 | 77.80 | - | 1,300 |
| Sep 24, 2025 | 77.55 | 78.15 | 77.55 | 78.15 | 77.80 | 0.89% | 46 |