The Home Depot, Inc. (BVMF:HOME34)
Brazil · Delayed Price · Currency is BRL 60.73
-0.35 (-0.57%)
Last updated: Mar 20, 2026, 3:20 PM GMT-3
The Home Depot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 61.38 | 61.38 | 60.73 | 61.35 | 61.35 | 0.44% | 116,088 |
| Mar 19, 2026 | 61.81 | 61.81 | 60.90 | 61.08 | 61.08 | -1.07% | 3,009 |
| Mar 18, 2026 | 63.00 | 63.00 | 61.74 | 61.74 | 61.74 | -3.15% | 142 |
| Mar 17, 2026 | 63.56 | 63.85 | 63.40 | 63.75 | 63.75 | -0.79% | 483 |
| Mar 13, 2026 | 64.29 | 64.60 | 63.65 | 64.26 | 64.26 | 0.96% | 4,519 |
| Mar 12, 2026 | 64.36 | 64.66 | 63.52 | 63.65 | 63.65 | -1.10% | 4,976 |
| Mar 11, 2026 | 64.67 | 64.67 | 64.10 | 64.36 | 64.36 | 1.29% | 197 |
| Mar 10, 2026 | 63.53 | 66.16 | 63.53 | 63.54 | 63.25 | -1.99% | 350 |
| Mar 9, 2026 | 66.48 | 66.48 | 64.40 | 64.83 | 64.53 | -3.73% | 3,250 |
| Mar 6, 2026 | 68.31 | 68.31 | 67.20 | 67.34 | 67.03 | -1.42% | 4,842 |
| Mar 5, 2026 | 69.19 | 69.19 | 68.01 | 68.31 | 68.00 | -0.42% | 445 |
| Mar 4, 2026 | 72.93 | 72.93 | 67.69 | 68.60 | 68.29 | - | 200 |
| Mar 3, 2026 | 68.57 | 68.85 | 68.57 | 68.60 | 68.29 | 0.41% | 2,544 |
| Mar 2, 2026 | 70.34 | 70.34 | 68.20 | 68.32 | 68.01 | -1.90% | 4,443 |
| Feb 27, 2026 | 67.78 | 69.71 | 67.78 | 69.64 | 69.32 | 0.99% | 782 |
| Feb 26, 2026 | 69.67 | 69.67 | 68.96 | 68.96 | 68.64 | 0.63% | 268 |
| Feb 25, 2026 | 70.22 | 70.55 | 68.00 | 68.53 | 68.22 | -2.88% | 1,291 |
| Feb 24, 2026 | 71.40 | 71.83 | 70.56 | 70.56 | 70.24 | 1.41% | 1,922 |
| Feb 23, 2026 | 68.77 | 69.71 | 68.02 | 69.58 | 69.26 | -1.12% | 578 |
| Feb 20, 2026 | 69.42 | 70.62 | 69.42 | 70.37 | 70.05 | -0.66% | 101 |
| Feb 19, 2026 | 71.21 | 71.21 | 70.84 | 70.84 | 70.52 | -0.60% | 45 |
| Feb 18, 2026 | 71.58 | 71.58 | 71.27 | 71.27 | 70.94 | -2.66% | 513 |
| Feb 13, 2026 | 73.15 | 73.29 | 73.15 | 73.22 | 72.88 | 0.67% | 343 |
| Feb 12, 2026 | 72.57 | 72.94 | 72.17 | 72.73 | 72.40 | 1.15% | 2,961 |
| Feb 11, 2026 | 71.84 | 71.90 | 71.41 | 71.90 | 71.57 | -0.76% | 149 |
| Feb 10, 2026 | 70.36 | 72.45 | 70.36 | 72.45 | 72.12 | 3.06% | 32 |
| Feb 9, 2026 | 71.54 | 71.54 | 70.30 | 70.30 | 69.98 | -0.97% | 306 |
| Feb 6, 2026 | 71.57 | 71.90 | 70.99 | 70.99 | 70.66 | -1.25% | 7,352 |
| Feb 5, 2026 | 72.38 | 72.38 | 71.63 | 71.89 | 71.56 | -0.68% | 1,052 |
| Feb 4, 2026 | 71.01 | 73.19 | 71.01 | 72.38 | 72.05 | 1.53% | 59,261 |
| Feb 3, 2026 | 70.98 | 73.10 | 70.98 | 71.29 | 70.96 | 0.44% | 1,769 |
| Feb 2, 2026 | 70.76 | 71.06 | 70.50 | 70.98 | 70.66 | 2.91% | 8,846 |
| Jan 30, 2026 | 69.50 | 70.37 | 68.97 | 68.97 | 68.65 | -0.33% | 230 |
| Jan 29, 2026 | 69.77 | 69.77 | 68.77 | 69.20 | 68.88 | -0.82% | 3,471 |
| Jan 28, 2026 | 70.34 | 70.74 | 69.77 | 69.77 | 69.45 | -1.20% | 199 |
| Jan 27, 2026 | 72.10 | 72.10 | 70.48 | 70.62 | 70.30 | -3.09% | 3,437 |
| Jan 26, 2026 | 72.51 | 73.00 | 72.03 | 72.87 | 72.54 | 0.50% | 475 |
| Jan 23, 2026 | 72.77 | 72.77 | 71.69 | 72.51 | 72.18 | 0.65% | 1,129 |
| Jan 22, 2026 | 73.67 | 73.67 | 71.96 | 72.04 | 71.71 | -1.23% | 57 |
| Jan 21, 2026 | 71.74 | 73.15 | 71.74 | 72.94 | 72.61 | 1.67% | 594 |
| Jan 20, 2026 | 71.60 | 72.17 | 71.60 | 71.74 | 71.41 | -0.60% | 2,700 |
| Jan 19, 2026 | 73.45 | 73.45 | 72.17 | 72.17 | 71.84 | -1.14% | 257 |
| Jan 16, 2026 | 72.73 | 73.10 | 72.73 | 73.00 | 72.67 | 0.37% | 294 |
| Jan 15, 2026 | 72.04 | 72.73 | 72.04 | 72.73 | 72.40 | 0.73% | 12,967 |
| Jan 14, 2026 | 72.12 | 72.84 | 71.90 | 72.20 | 71.87 | 0.53% | 1,656 |
| Jan 13, 2026 | 72.10 | 72.10 | 71.75 | 71.82 | 71.49 | 0.10% | 129 |
| Jan 12, 2026 | 71.72 | 72.10 | 71.30 | 71.75 | 71.42 | 4.67% | 20,404 |
| Jan 9, 2026 | 70.14 | 71.55 | 68.55 | 68.55 | 68.24 | -1.28% | 540 |
| Jan 8, 2026 | 67.22 | 69.51 | 66.34 | 69.44 | 69.12 | 3.30% | 1,073 |
| Jan 7, 2026 | 68.70 | 68.70 | 67.20 | 67.22 | 66.91 | -0.04% | 277 |