The Home Depot, Inc. (NEO:HD)
Canada
· Delayed Price · Currency is CAD 22.74
-0.23 (-1.00%)
Apr 25, 2025, 3:50 PM EDT
The Home Depot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |