The Home Depot, Inc. (BVMF:HOME34)
Brazil · Delayed Price · Currency is BRL 71.00
-2.26 (-3.08%)
At close: Oct 9, 2025
The Home Depot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 73.70 | 74.00 | 73.55 | 73.66 | 73.66 | 3.75% | 369 |
| Oct 9, 2025 | 72.88 | 73.15 | 71.00 | 71.00 | 71.00 | -3.08% | 32,805 |
| Oct 8, 2025 | 74.59 | 74.59 | 73.11 | 73.26 | 73.26 | -0.80% | 17,967 |
| Oct 7, 2025 | 73.66 | 74.06 | 73.55 | 73.85 | 73.85 | -0.01% | 9,771 |
| Oct 6, 2025 | 74.43 | 74.96 | 73.55 | 73.86 | 73.86 | -1.48% | 388 |
| Oct 3, 2025 | 75.23 | 75.78 | 74.97 | 74.97 | 74.97 | -0.94% | 746 |
| Oct 2, 2025 | 76.79 | 76.79 | 75.13 | 75.68 | 75.68 | -0.45% | 8,451 |
| Oct 1, 2025 | 75.39 | 76.26 | 75.38 | 76.02 | 76.02 | -1.05% | 211 |
| Sep 30, 2025 | 76.83 | 76.83 | 76.83 | 76.83 | 76.83 | -0.66% | 1 |
| Sep 29, 2025 | 77.80 | 77.80 | 77.34 | 77.34 | 77.34 | -1.09% | 9 |
| Sep 26, 2025 | 78.15 | 78.30 | 78.00 | 78.19 | 78.19 | 0.05% | 5,929 |
| Sep 25, 2025 | 77.82 | 78.23 | 77.82 | 78.15 | 78.15 | - | 1,300 |
| Sep 24, 2025 | 77.55 | 78.15 | 77.55 | 78.15 | 78.15 | 0.89% | 46 |
| Sep 23, 2025 | 77.38 | 78.09 | 77.24 | 77.46 | 77.46 | -1.90% | 162 |
| Sep 22, 2025 | 79.00 | 79.00 | 78.60 | 78.96 | 78.96 | -0.05% | 2,110 |
| Sep 19, 2025 | 79.06 | 79.22 | 79.00 | 79.00 | 79.00 | -0.62% | 130 |
| Sep 18, 2025 | 78.20 | 79.75 | 78.20 | 79.49 | 79.49 | 0.94% | 3,906 |
| Sep 17, 2025 | 80.13 | 80.13 | 78.69 | 78.75 | 78.75 | -1.28% | 4,948 |
| Sep 16, 2025 | 80.10 | 80.20 | 79.38 | 79.77 | 79.77 | -0.23% | 7,283 |
| Sep 15, 2025 | 80.16 | 80.16 | 79.40 | 79.95 | 79.95 | -1.83% | 9,144 |
| Sep 12, 2025 | 81.44 | 81.44 | 81.44 | 81.44 | 81.44 | - | - |
| Sep 11, 2025 | 80.08 | 81.73 | 80.08 | 81.44 | 81.44 | 2.49% | 6,544 |
| Sep 10, 2025 | 79.30 | 79.84 | 79.30 | 79.46 | 79.46 | -1.07% | 11,061 |
| Sep 9, 2025 | 81.28 | 81.28 | 80.32 | 80.32 | 80.32 | -0.99% | 132 |
| Sep 8, 2025 | 81.00 | 81.20 | 81.00 | 81.12 | 81.12 | 0.27% | 42 |
| Sep 5, 2025 | 80.48 | 80.90 | 80.48 | 80.90 | 80.90 | 1.18% | 12,177 |
| Sep 4, 2025 | 79.58 | 80.20 | 79.58 | 79.96 | 79.96 | 2.20% | 8,310 |
| Sep 3, 2025 | 74.61 | 79.00 | 74.61 | 78.24 | 78.24 | -1.11% | 47 |
| Sep 2, 2025 | 79.20 | 79.60 | 79.12 | 79.12 | 78.81 | -0.79% | 464 |
| Sep 1, 2025 | 79.75 | 79.75 | 79.75 | 79.75 | 79.43 | 0.01% | 2 |
| Aug 29, 2025 | 78.89 | 79.74 | 78.70 | 79.74 | 79.44 | 1.57% | 6,094 |
| Aug 28, 2025 | 78.72 | 78.72 | 78.23 | 78.51 | 78.21 | -0.82% | 4,382 |
| Aug 27, 2025 | 79.92 | 79.93 | 79.03 | 79.16 | 78.86 | 0.18% | 3,008 |
| Aug 26, 2025 | 78.92 | 79.02 | 78.92 | 79.02 | 78.72 | -0.13% | 3,301 |
| Aug 25, 2025 | 80.07 | 80.07 | 78.72 | 79.12 | 78.82 | -1.19% | 3,615 |
| Aug 22, 2025 | 78.03 | 80.13 | 78.03 | 80.07 | 79.76 | 2.92% | 5,927 |
| Aug 21, 2025 | 78.59 | 78.59 | 77.80 | 77.80 | 77.50 | -1.24% | 269 |
| Aug 20, 2025 | 80.11 | 80.11 | 78.60 | 78.78 | 78.48 | -1.24% | 15,502 |
| Aug 19, 2025 | 77.15 | 80.72 | 77.15 | 79.77 | 79.47 | 4.27% | 1,240 |
| Aug 18, 2025 | 77.00 | 77.00 | 76.50 | 76.50 | 76.21 | 0.13% | 129 |
| Aug 15, 2025 | 76.86 | 77.33 | 76.24 | 76.40 | 76.11 | -1.22% | 745 |
| Aug 14, 2025 | 77.92 | 78.00 | 77.34 | 77.34 | 77.05 | -1.38% | 131 |
| Aug 13, 2025 | 76.57 | 78.50 | 76.57 | 78.42 | 78.12 | 3.29% | 2,061 |
| Aug 12, 2025 | 76.27 | 76.32 | 75.81 | 75.92 | 75.63 | 0.90% | 280 |
| Aug 11, 2025 | 76.26 | 76.26 | 74.91 | 75.24 | 74.95 | -0.48% | 165 |
| Aug 8, 2025 | 74.60 | 75.60 | 74.60 | 75.60 | 75.31 | 1.61% | 70 |
| Aug 7, 2025 | 75.76 | 75.76 | 74.40 | 74.40 | 74.12 | -1.80% | 131 |
| Aug 6, 2025 | 75.82 | 75.82 | 75.68 | 75.76 | 75.47 | -0.34% | 203 |
| Aug 5, 2025 | 74.91 | 76.02 | 74.91 | 76.02 | 75.73 | 1.59% | 15,181 |
| Aug 4, 2025 | 74.13 | 74.94 | 74.13 | 74.83 | 74.54 | 0.85% | 412 |