The Home Depot, Inc. (NEO:HD)
Canada
· Delayed Price · Currency is CAD 23.75
+0.02 (0.08%)
Jun 4, 2025, 3:56 PM EDT
The Home Depot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 23.32 | 23.80 | 23.32 | 23.74 | 23.74 | 0.04% | 922 |
| Jun 3, 2025 | 23.32 | 23.80 | 23.32 | 23.73 | 23.73 | 1.37% | 4,944 |
| Jun 2, 2025 | 23.25 | 23.42 | 23.08 | 23.41 | 23.41 | -0.38% | 25,739 |
| May 30, 2025 | 23.22 | 23.54 | 23.22 | 23.50 | 23.50 | 0.09% | 12,670 |
| May 29, 2025 | 23.51 | 23.51 | 23.24 | 23.48 | 23.48 | -0.04% | 9,754 |
| May 28, 2025 | 23.59 | 23.66 | 23.45 | 23.49 | 23.49 | -0.55% | 10,574 |
| May 27, 2025 | 23.39 | 23.64 | 23.30 | 23.62 | 23.62 | -0.21% | 91,641 |
| May 26, 2025 | 23.63 | 23.67 | 22.95 | 23.67 | 23.67 | 2.33% | 4,569 |
| May 23, 2025 | 23.15 | 23.24 | 23.01 | 23.13 | 23.13 | -0.94% | 26,576 |
| May 22, 2025 | 23.48 | 23.48 | 23.26 | 23.35 | 23.35 | -1.18% | 25,716 |
| May 21, 2025 | 24.20 | 24.20 | 23.54 | 23.63 | 23.63 | -1.50% | 10,856 |
| May 20, 2025 | 24.67 | 24.72 | 23.89 | 23.99 | 23.99 | -1.11% | 12,536 |
| May 16, 2025 | 24.13 | 24.27 | 24.13 | 24.26 | 24.26 | 0.37% | 5,664 |
| May 15, 2025 | 23.60 | 24.18 | 23.60 | 24.17 | 24.17 | 1.64% | 8,581 |
| May 14, 2025 | 23.84 | 23.88 | 23.70 | 23.78 | 23.78 | -0.38% | 5,779 |
| May 13, 2025 | 24.21 | 24.22 | 23.80 | 23.87 | 23.87 | -0.38% | 7,946 |
| May 12, 2025 | 24.00 | 24.12 | 23.91 | 23.96 | 23.96 | 3.59% | 5,106 |
| May 9, 2025 | 23.05 | 23.26 | 23.05 | 23.13 | 23.13 | -0.73% | 6,308 |
| May 8, 2025 | 23.27 | 23.52 | 23.21 | 23.30 | 23.30 | 0.65% | 7,366 |
| May 7, 2025 | 23.11 | 23.20 | 23.09 | 23.15 | 23.15 | 0.96% | 4,352 |
| May 6, 2025 | 22.87 | 23.03 | 22.87 | 22.93 | 22.93 | -0.74% | 7,416 |
| May 5, 2025 | 23.18 | 23.20 | 22.97 | 23.10 | 23.10 | -0.82% | 11,141 |
| May 2, 2025 | 22.97 | 23.36 | 22.97 | 23.29 | 23.29 | 1.30% | 19,638 |
| May 1, 2025 | 23.14 | 23.14 | 22.89 | 22.99 | 22.99 | -0.09% | 7,580 |
| Apr 30, 2025 | 22.82 | 23.01 | 22.50 | 23.01 | 23.01 | 0.09% | 14,051 |
| Apr 29, 2025 | 22.85 | 22.99 | 22.83 | 22.99 | 22.99 | 0.83% | 6,488 |
| Apr 28, 2025 | 22.96 | 22.96 | 22.68 | 22.80 | 22.80 | 0.26% | 5,764 |
| Apr 25, 2025 | 22.86 | 22.86 | 22.70 | 22.74 | 22.74 | -0.96% | 3,504 |
| Apr 24, 2025 | 22.93 | 22.96 | 22.65 | 22.96 | 22.96 | 0.61% | 7,011 |
| Apr 23, 2025 | 23.16 | 23.26 | 22.66 | 22.82 | 22.82 | 0.75% | 12,799 |
| Apr 22, 2025 | 22.41 | 22.67 | 22.41 | 22.65 | 22.65 | 2.63% | 3,028 |
| Apr 21, 2025 | 22.65 | 22.65 | 21.90 | 22.07 | 22.07 | -2.47% | 5,865 |
| Apr 17, 2025 | 22.27 | 22.83 | 22.27 | 22.63 | 22.63 | 2.35% | 8,348 |
| Apr 16, 2025 | 22.64 | 22.64 | 22.02 | 22.11 | 22.11 | -2.21% | 37,318 |
| Apr 15, 2025 | 22.85 | 22.92 | 22.61 | 22.61 | 22.61 | -0.96% | 40,328 |
| Apr 14, 2025 | 22.85 | 22.94 | 22.62 | 22.83 | 22.83 | 1.20% | 45,772 |
| Apr 11, 2025 | 22.37 | 22.63 | 22.25 | 22.56 | 22.56 | 0.09% | 5,776 |
| Apr 10, 2025 | 22.60 | 22.60 | 21.73 | 22.54 | 22.54 | -0.92% | 9,624 |
| Apr 9, 2025 | 20.88 | 22.75 | 20.88 | 22.75 | 22.75 | 6.46% | 14,274 |
| Apr 8, 2025 | 22.59 | 22.60 | 21.13 | 21.37 | 21.37 | -2.15% | 10,923 |
| Apr 7, 2025 | 22.18 | 22.20 | 21.44 | 21.84 | 21.84 | -4.63% | 27,549 |
| Apr 4, 2025 | 22.50 | 23.21 | 22.38 | 22.90 | 22.90 | 0.66% | 20,516 |
| Apr 3, 2025 | 22.90 | 22.96 | 22.55 | 22.75 | 22.75 | -4.21% | 28,430 |
| Apr 2, 2025 | 23.50 | 23.78 | 23.49 | 23.75 | 23.75 | 1.54% | 21,087 |
| Apr 1, 2025 | 23.31 | 23.50 | 23.19 | 23.39 | 23.39 | -0.47% | 8,614 |
| Mar 31, 2025 | 22.75 | 23.57 | 22.66 | 23.50 | 23.50 | 2.58% | 21,641 |
| Mar 28, 2025 | 23.11 | 23.22 | 22.80 | 22.91 | 22.91 | -1.38% | 11,395 |
| Mar 27, 2025 | 23.26 | 23.32 | 23.16 | 23.23 | 23.23 | 0.17% | 8,101 |
| Mar 26, 2025 | 23.27 | 23.27 | 23.12 | 23.19 | 23.19 | 0.26% | 10,133 |
| Mar 25, 2025 | 23.14 | 23.20 | 22.97 | 23.13 | 23.13 | -0.52% | 23,816 |