The Home Depot, Inc. (NEO:HD)
Canada · Delayed Price · Currency is CAD 26.20
-0.39 (-1.47%)
Sep 9, 2025, 11:19 AM EDT
The Home Depot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 26.44 | 26.62 | 26.33 | 26.59 | 26.59 | 0.26% | 12,823 |
| Sep 5, 2025 | 26.27 | 26.57 | 26.26 | 26.52 | 26.52 | 1.53% | 34,715 |
| Sep 4, 2025 | 25.80 | 26.12 | 25.80 | 26.12 | 26.12 | 1.36% | 8,966 |
| Sep 3, 2025 | 25.54 | 25.86 | 25.52 | 25.77 | 25.77 | 0.16% | 3,130 |
| Sep 2, 2025 | 25.66 | 25.84 | 25.66 | 25.73 | 25.73 | 0.08% | 2,837 |
| Aug 29, 2025 | 25.70 | 25.83 | 25.69 | 25.71 | 25.71 | -0.31% | 5,400 |
| Aug 28, 2025 | 25.73 | 25.84 | 25.64 | 25.79 | 25.79 | -0.23% | 29,321 |
| Aug 27, 2025 | 25.86 | 26.05 | 25.80 | 25.85 | 25.85 | 0.31% | 8,651 |
| Aug 26, 2025 | 25.77 | 25.85 | 25.62 | 25.77 | 25.77 | -0.50% | 5,267 |
| Aug 25, 2025 | 25.96 | 25.99 | 25.86 | 25.90 | 25.90 | -1.07% | 6,188 |
| Aug 22, 2025 | 25.26 | 26.25 | 25.26 | 26.18 | 26.18 | 3.77% | 19,419 |
| Aug 21, 2025 | 25.30 | 25.60 | 25.14 | 25.23 | 25.23 | -0.94% | 10,349 |
| Aug 20, 2025 | 26.00 | 26.00 | 25.47 | 25.47 | 25.47 | -1.05% | 7,542 |
| Aug 19, 2025 | 25.32 | 26.22 | 25.32 | 25.74 | 25.74 | 2.84% | 27,681 |
| Aug 18, 2025 | 25.10 | 25.17 | 24.96 | 25.03 | 25.03 | -1.15% | 8,768 |
| Aug 15, 2025 | 25.39 | 25.42 | 25.16 | 25.32 | 25.32 | -0.28% | 11,225 |
| Aug 14, 2025 | 25.35 | 25.51 | 25.33 | 25.39 | 25.39 | -1.74% | 14,609 |
| Aug 13, 2025 | 25.25 | 25.85 | 25.25 | 25.84 | 25.84 | 2.78% | 549,466 |
| Aug 12, 2025 | 24.76 | 25.14 | 24.76 | 25.14 | 25.14 | 2.40% | 129,137 |
| Aug 11, 2025 | 24.80 | 24.80 | 24.30 | 24.55 | 24.55 | -0.12% | 14,498 |
| Aug 8, 2025 | 24.53 | 24.67 | 24.51 | 24.58 | 24.58 | 0.49% | 6,643 |
| Aug 7, 2025 | 24.70 | 24.70 | 24.32 | 24.46 | 24.46 | -0.37% | 9,344 |
| Aug 6, 2025 | 24.41 | 24.62 | 24.41 | 24.55 | 24.55 | 0.37% | 16,006 |
| Aug 5, 2025 | 24.06 | 24.52 | 24.06 | 24.46 | 24.46 | 3.25% | 13,518 |
| Aug 1, 2025 | 23.20 | 23.75 | 23.20 | 23.69 | 23.69 | 1.37% | 7,801 |
| Jul 31, 2025 | 23.50 | 23.58 | 23.37 | 23.37 | 23.37 | -0.72% | 4,845 |
| Jul 30, 2025 | 23.90 | 23.99 | 23.50 | 23.54 | 23.54 | -1.63% | 6,462 |
| Jul 29, 2025 | 23.95 | 23.99 | 23.79 | 23.93 | 23.93 | -0.08% | 4,015 |
| Jul 28, 2025 | 23.81 | 24.14 | 23.67 | 23.95 | 23.95 | 0.59% | 7,697 |
| Jul 25, 2025 | 23.75 | 23.84 | 23.75 | 23.81 | 23.81 | 0.51% | 5,611 |
| Jul 24, 2025 | 23.77 | 23.96 | 23.68 | 23.69 | 23.69 | -0.84% | 3,261 |
| Jul 23, 2025 | 23.57 | 23.91 | 23.57 | 23.89 | 23.89 | 1.40% | 16,845 |
| Jul 22, 2025 | 23.23 | 23.60 | 23.15 | 23.56 | 23.56 | 1.86% | 12,210 |
| Jul 21, 2025 | 22.73 | 23.20 | 22.73 | 23.13 | 23.13 | 1.36% | 5,283 |
| Jul 18, 2025 | 22.94 | 22.94 | 22.67 | 22.82 | 22.82 | 0.13% | 9,744 |
| Jul 17, 2025 | 22.77 | 22.86 | 22.57 | 22.79 | 22.79 | 0.35% | 29,608 |
| Jul 16, 2025 | 22.78 | 22.85 | 22.44 | 22.71 | 22.71 | -0.57% | 18,803 |
| Jul 15, 2025 | 23.57 | 23.57 | 22.81 | 22.84 | 22.84 | -2.97% | 19,683 |
| Jul 14, 2025 | 23.52 | 23.60 | 23.30 | 23.54 | 23.54 | 0.04% | 19,820 |
| Jul 11, 2025 | 23.40 | 23.54 | 23.34 | 23.53 | 23.53 | -0.88% | 11,805 |
| Jul 10, 2025 | 23.42 | 24.00 | 23.35 | 23.74 | 23.74 | 0.64% | 16,058 |
| Jul 9, 2025 | 23.32 | 23.59 | 23.25 | 23.59 | 23.59 | 0.94% | 4,435 |
| Jul 8, 2025 | 23.34 | 23.55 | 23.25 | 23.37 | 23.37 | -0.09% | 4,791 |
| Jul 7, 2025 | 23.65 | 23.65 | 23.26 | 23.39 | 23.39 | -1.64% | 8,684 |
| Jul 4, 2025 | 23.90 | 23.90 | 23.31 | 23.78 | 23.78 | 0.63% | 11,083 |
| Jul 3, 2025 | 23.49 | 23.72 | 23.44 | 23.63 | 23.63 | -0.21% | 11,002 |
| Jul 2, 2025 | 23.68 | 23.73 | 23.56 | 23.68 | 23.68 | 1.46% | 49,160 |
| Jun 30, 2025 | 23.54 | 23.54 | 23.24 | 23.34 | 23.34 | -0.04% | 6,711 |
| Jun 27, 2025 | 23.25 | 23.54 | 23.18 | 23.35 | 23.35 | 1.08% | 19,412 |
| Jun 26, 2025 | 23.12 | 23.20 | 22.97 | 23.10 | 23.10 | 0.13% | 6,621 |