The Home Depot, Inc. (NEO:HD)
Canada
· Delayed Price · Currency is CAD 22.75
-1.00 (-4.21%)
Apr 3, 2025, 3:59 PM EST
The Home Depot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 24, 2025 | 22.75 | 23.25 | 22.73 | 23.25 | 23.25 | 2.97% | 16,526 |
| Mar 21, 2025 | 22.58 | 22.61 | 22.29 | 22.58 | 22.58 | -0.92% | 7,334 |
| Mar 20, 2025 | 22.69 | 23.14 | 22.64 | 22.79 | 22.79 | 0.80% | 7,270 |
| Mar 19, 2025 | 22.51 | 22.66 | 22.39 | 22.61 | 22.61 | 1.07% | 4,815 |
| Mar 18, 2025 | 22.66 | 22.66 | 22.28 | 22.37 | 22.37 | -1.45% | 10,495 |
| Mar 17, 2025 | 22.56 | 22.72 | 22.52 | 22.70 | 22.70 | 0.80% | 6,065 |
| Mar 14, 2025 | 22.37 | 22.52 | 22.14 | 22.52 | 22.52 | 1.08% | 153,225 |
| Mar 13, 2025 | 23.33 | 23.33 | 22.13 | 22.28 | 22.28 | -4.58% | 25,574 |
| Mar 12, 2025 | 23.63 | 23.63 | 23.20 | 23.35 | 23.35 | -1.18% | 11,779 |
| Mar 11, 2025 | 24.04 | 24.04 | 23.49 | 23.63 | 23.63 | -1.54% | 65,281 |
| Mar 10, 2025 | 24.15 | 24.52 | 23.98 | 24.00 | 24.00 | -0.33% | 21,558 |
| Mar 7, 2025 | 24.37 | 24.37 | 23.63 | 24.08 | 24.08 | -1.47% | 21,517 |
| Mar 6, 2025 | 24.44 | 24.84 | 24.44 | 24.44 | 24.44 | -1.25% | 21,243 |
| Mar 5, 2025 | 24.34 | 24.78 | 24.33 | 24.75 | 24.75 | 1.27% | 23,781 |
| Mar 4, 2025 | 24.76 | 24.76 | 24.31 | 24.44 | 24.44 | -1.89% | 31,498 |
| Mar 3, 2025 | 25.47 | 25.47 | 24.91 | 24.91 | 24.91 | -1.97% | 7,912 |
| Feb 28, 2025 | 25.28 | 25.41 | 25.04 | 25.41 | 25.25 | 1.48% | 12,838 |
| Feb 27, 2025 | 25.00 | 25.35 | 24.99 | 25.04 | 24.88 | -0.04% | 10,162 |
| Feb 26, 2025 | 25.50 | 25.52 | 24.97 | 25.05 | 24.89 | -0.83% | 22,083 |
| Feb 25, 2025 | 24.65 | 25.66 | 24.65 | 25.26 | 25.10 | 2.93% | 34,875 |
| Feb 24, 2025 | 24.75 | 24.75 | 24.30 | 24.54 | 24.38 | -0.37% | 97,058 |
| Feb 21, 2025 | 25.40 | 25.40 | 24.63 | 24.63 | 24.47 | -2.80% | 40,422 |
| Feb 20, 2025 | 25.06 | 25.34 | 25.06 | 25.34 | 25.18 | -0.12% | 18,001 |
| Feb 19, 2025 | 25.50 | 25.52 | 25.20 | 25.37 | 25.21 | -1.70% | 37,359 |
| Feb 18, 2025 | 26.30 | 26.30 | 25.70 | 25.81 | 25.64 | -1.75% | 17,142 |
| Feb 14, 2025 | 26.65 | 26.81 | 26.23 | 26.27 | 26.10 | -0.61% | 10,446 |
| Feb 13, 2025 | 26.03 | 26.49 | 26.03 | 26.43 | 26.26 | 1.38% | 22,996 |
| Feb 12, 2025 | 26.28 | 26.28 | 25.84 | 26.07 | 25.90 | -2.32% | 10,867 |
| Feb 11, 2025 | 26.57 | 26.73 | 26.46 | 26.69 | 26.52 | 0.38% | 6,953 |
| Feb 10, 2025 | 26.25 | 26.61 | 26.25 | 26.59 | 26.42 | 1.57% | 7,422 |
| Feb 7, 2025 | 26.66 | 26.66 | 26.11 | 26.18 | 26.01 | -1.69% | 11,959 |
| Feb 6, 2025 | 26.72 | 26.73 | 26.52 | 26.63 | 26.46 | 0.15% | 48,187 |
| Feb 5, 2025 | 26.73 | 26.73 | 26.35 | 26.59 | 26.42 | 0.68% | 13,506 |
| Feb 4, 2025 | 26.23 | 26.47 | 26.07 | 26.41 | 26.24 | 0.49% | 13,779 |
| Feb 3, 2025 | 25.80 | 26.46 | 25.75 | 26.28 | 26.11 | -0.72% | 37,275 |
| Jan 31, 2025 | 26.64 | 26.70 | 26.36 | 26.47 | 26.30 | -0.64% | 10,878 |
| Jan 30, 2025 | 26.75 | 26.81 | 26.47 | 26.64 | 26.47 | 0.19% | 16,421 |
| Jan 29, 2025 | 26.81 | 26.88 | 26.50 | 26.59 | 26.42 | -1.30% | 66,192 |
| Jan 28, 2025 | 27.00 | 27.08 | 26.84 | 26.94 | 26.77 | -1.17% | 13,722 |
| Jan 27, 2025 | 26.60 | 27.34 | 26.60 | 27.26 | 27.08 | 2.40% | 19,238 |
| Jan 24, 2025 | 26.65 | 26.68 | 26.41 | 26.62 | 26.45 | -0.04% | 4,771 |
| Jan 23, 2025 | 26.41 | 26.64 | 26.39 | 26.63 | 26.46 | 1.14% | 17,567 |