The Home Depot, Inc. (BVMF:HOME34)
Brazil · Delayed Price · Currency is BRL 68.78
-0.18 (-0.26%)
Last updated: Feb 27, 2026, 10:43 AM GMT-3
The Home Depot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 67.78 | 69.71 | 67.78 | 69.64 | 69.64 | 0.99% | 782 |
| Feb 26, 2026 | 69.67 | 69.67 | 68.96 | 68.96 | 68.96 | 0.63% | 268 |
| Feb 25, 2026 | 70.22 | 70.55 | 68.00 | 68.53 | 68.53 | -2.88% | 1,291 |
| Feb 24, 2026 | 71.40 | 71.83 | 70.56 | 70.56 | 70.56 | 1.41% | 1,922 |
| Feb 23, 2026 | 68.77 | 69.71 | 68.02 | 69.58 | 69.58 | -1.12% | 578 |
| Feb 20, 2026 | 69.42 | 70.62 | 69.42 | 70.37 | 70.37 | -0.66% | 101 |
| Feb 19, 2026 | 71.21 | 71.21 | 70.84 | 70.84 | 70.84 | -0.60% | 45 |
| Feb 18, 2026 | 71.58 | 71.58 | 71.27 | 71.27 | 71.27 | -2.66% | 513 |
| Feb 13, 2026 | 73.15 | 73.29 | 73.15 | 73.22 | 73.22 | 0.67% | 343 |
| Feb 12, 2026 | 72.57 | 72.94 | 72.17 | 72.73 | 72.73 | 1.15% | 2,961 |
| Feb 11, 2026 | 71.84 | 71.90 | 71.41 | 71.90 | 71.90 | -0.76% | 149 |
| Feb 10, 2026 | 70.36 | 72.45 | 70.36 | 72.45 | 72.45 | 3.06% | 32 |
| Feb 9, 2026 | 71.54 | 71.54 | 70.30 | 70.30 | 70.30 | -0.97% | 306 |
| Feb 6, 2026 | 71.57 | 71.90 | 70.99 | 70.99 | 70.99 | -1.25% | 7,352 |
| Feb 5, 2026 | 72.38 | 72.38 | 71.63 | 71.89 | 71.89 | -0.68% | 1,052 |
| Feb 4, 2026 | 71.01 | 73.19 | 71.01 | 72.38 | 72.38 | 1.53% | 59,261 |
| Feb 3, 2026 | 70.98 | 73.10 | 70.98 | 71.29 | 71.29 | 0.44% | 1,769 |
| Feb 2, 2026 | 70.76 | 71.06 | 70.50 | 70.98 | 70.98 | 2.91% | 8,846 |
| Jan 30, 2026 | 69.50 | 70.37 | 68.97 | 68.97 | 68.97 | -0.33% | 230 |
| Jan 29, 2026 | 69.77 | 69.77 | 68.77 | 69.20 | 69.20 | -0.82% | 3,471 |
| Jan 28, 2026 | 70.34 | 70.74 | 69.77 | 69.77 | 69.77 | -1.20% | 199 |
| Jan 27, 2026 | 72.10 | 72.10 | 70.48 | 70.62 | 70.62 | -3.09% | 3,437 |
| Jan 26, 2026 | 72.51 | 73.00 | 72.03 | 72.87 | 72.87 | 0.50% | 475 |
| Jan 23, 2026 | 72.77 | 72.77 | 71.69 | 72.51 | 72.51 | 0.65% | 1,129 |
| Jan 22, 2026 | 73.67 | 73.67 | 71.96 | 72.04 | 72.04 | -1.23% | 57 |
| Jan 21, 2026 | 71.74 | 73.15 | 71.74 | 72.94 | 72.94 | 1.67% | 594 |
| Jan 20, 2026 | 71.60 | 72.17 | 71.60 | 71.74 | 71.74 | -0.60% | 2,700 |
| Jan 19, 2026 | 73.45 | 73.45 | 72.17 | 72.17 | 72.17 | -1.14% | 257 |
| Jan 16, 2026 | 72.73 | 73.10 | 72.73 | 73.00 | 73.00 | 0.37% | 294 |
| Jan 15, 2026 | 72.04 | 72.73 | 72.04 | 72.73 | 72.73 | 0.73% | 12,967 |
| Jan 14, 2026 | 72.12 | 72.84 | 71.90 | 72.20 | 72.20 | 0.53% | 1,656 |
| Jan 13, 2026 | 72.10 | 72.10 | 71.75 | 71.82 | 71.82 | 0.10% | 129 |
| Jan 12, 2026 | 71.72 | 72.10 | 71.30 | 71.75 | 71.75 | 4.67% | 20,404 |
| Jan 9, 2026 | 70.14 | 71.55 | 68.55 | 68.55 | 68.55 | -1.28% | 540 |
| Jan 8, 2026 | 67.22 | 69.51 | 66.34 | 69.44 | 69.44 | 3.30% | 1,073 |
| Jan 7, 2026 | 68.70 | 68.70 | 67.20 | 67.22 | 67.22 | -0.04% | 277 |
| Jan 6, 2026 | 66.36 | 67.25 | 65.10 | 67.25 | 67.25 | 1.34% | 1,014 |
| Jan 5, 2026 | 67.06 | 67.12 | 66.34 | 66.36 | 66.36 | 0.03% | 354 |
| Jan 2, 2026 | 66.79 | 67.33 | 66.34 | 66.34 | 66.34 | -2.40% | 16,448 |
| Dec 30, 2025 | 67.80 | 67.97 | 67.80 | 67.97 | 67.97 | -1.32% | 232 |
| Dec 29, 2025 | 70.68 | 70.68 | 68.75 | 68.88 | 68.88 | -1.57% | 67 |
| Dec 26, 2025 | 69.01 | 69.98 | 68.94 | 69.98 | 69.98 | 2.58% | 17,930 |
| Dec 23, 2025 | 68.24 | 68.32 | 67.90 | 68.22 | 68.22 | -1.59% | 1,784 |
| Dec 22, 2025 | 68.70 | 69.32 | 68.70 | 69.32 | 69.32 | 0.92% | 13,932 |
| Dec 19, 2025 | 69.36 | 69.36 | 68.18 | 68.69 | 68.69 | -6.19% | 723 |
| Dec 18, 2025 | 71.00 | 73.22 | 69.86 | 73.22 | 73.22 | 4.39% | 4,265 |
| Dec 17, 2025 | 67.26 | 70.28 | 67.26 | 70.14 | 70.14 | 2.19% | 9,078 |
| Dec 16, 2025 | 69.05 | 69.05 | 68.64 | 68.64 | 68.64 | -0.65% | 2,719 |
| Dec 15, 2025 | 67.00 | 69.60 | 67.00 | 69.09 | 69.09 | 0.58% | 1,428 |
| Dec 12, 2025 | 69.37 | 69.37 | 68.69 | 68.69 | 68.69 | -0.49% | 2,011 |