The Home Depot, Inc. (NEO:HD)
Canada · Delayed Price · Currency is CAD 23.73
-0.13 (-0.54%)
Oct 10, 2025, 3:59 PM EDT
The Home Depot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 23.90 | 24.00 | 23.67 | 23.73 | 23.73 | -0.54% | 15,790 |
| Oct 9, 2025 | 24.21 | 24.21 | 23.83 | 23.86 | 23.86 | -1.69% | 38,846 |
| Oct 8, 2025 | 24.32 | 24.32 | 24.19 | 24.27 | 24.27 | -0.70% | 20,222 |
| Oct 7, 2025 | 24.70 | 24.70 | 24.42 | 24.44 | 24.44 | -0.69% | 16,644 |
| Oct 6, 2025 | 24.93 | 24.97 | 24.39 | 24.61 | 24.61 | -1.24% | 11,111 |
| Oct 3, 2025 | 24.92 | 25.06 | 24.84 | 24.92 | 24.92 | -0.12% | 46,230 |
| Oct 2, 2025 | 24.92 | 25.07 | 24.91 | 24.95 | 24.95 | -0.60% | 58,651 |
| Oct 1, 2025 | 25.40 | 25.54 | 25.00 | 25.10 | 25.10 | -1.84% | 19,392 |
| Sep 30, 2025 | 25.68 | 25.68 | 25.50 | 25.57 | 25.57 | -0.43% | 4,061 |
| Sep 29, 2025 | 26.00 | 26.00 | 25.53 | 25.68 | 25.68 | -0.93% | 8,611 |
| Sep 26, 2025 | 25.79 | 25.98 | 25.79 | 25.92 | 25.92 | 0.54% | 5,521 |
| Sep 25, 2025 | 25.82 | 25.94 | 25.74 | 25.78 | 25.78 | -0.50% | 5,389 |
| Sep 24, 2025 | 25.75 | 25.91 | 25.68 | 25.91 | 25.91 | -0.27% | 14,976 |
| Sep 23, 2025 | 26.00 | 26.00 | 25.79 | 25.98 | 25.98 | -0.50% | 12,745 |
| Sep 22, 2025 | 26.08 | 26.16 | 26.00 | 26.11 | 26.11 | -0.57% | 27,185 |
| Sep 19, 2025 | 26.33 | 26.44 | 26.26 | 26.26 | 26.26 | -0.57% | 7,871 |
| Sep 18, 2025 | 26.33 | 26.61 | 26.33 | 26.41 | 26.41 | 0.15% | 9,953 |
| Sep 17, 2025 | 26.89 | 26.96 | 26.35 | 26.37 | 26.37 | -1.27% | 27,202 |
| Sep 16, 2025 | 26.84 | 26.84 | 26.61 | 26.71 | 26.71 | -0.22% | 14,458 |
| Sep 15, 2025 | 26.74 | 26.80 | 26.46 | 26.77 | 26.77 | 0.07% | 15,715 |
| Sep 12, 2025 | 26.64 | 26.79 | 26.55 | 26.75 | 26.75 | -0.15% | 14,103 |
| Sep 11, 2025 | 26.29 | 26.88 | 26.29 | 26.79 | 26.79 | 2.37% | 17,776 |
| Sep 10, 2025 | 26.47 | 26.47 | 26.06 | 26.17 | 26.17 | -0.53% | 11,690 |
| Sep 9, 2025 | 26.40 | 26.40 | 26.15 | 26.31 | 26.31 | -1.05% | 8,912 |
| 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 | 25.57 | -0.31% | 5,400 |
| Aug 28, 2025 | 25.73 | 25.84 | 25.64 | 25.79 | 25.65 | -0.23% | 29,321 |
| Aug 27, 2025 | 25.86 | 26.05 | 25.80 | 25.85 | 25.71 | 0.31% | 8,651 |
| Aug 26, 2025 | 25.77 | 25.85 | 25.62 | 25.77 | 25.63 | -0.50% | 5,267 |
| Aug 25, 2025 | 25.96 | 25.99 | 25.86 | 25.90 | 25.76 | -1.07% | 6,188 |
| Aug 22, 2025 | 25.26 | 26.25 | 25.26 | 26.18 | 26.04 | 3.77% | 19,419 |
| Aug 21, 2025 | 25.30 | 25.60 | 25.14 | 25.23 | 25.09 | -0.94% | 10,349 |
| Aug 20, 2025 | 26.00 | 26.00 | 25.47 | 25.47 | 25.33 | -1.05% | 7,542 |
| Aug 19, 2025 | 25.32 | 26.22 | 25.32 | 25.74 | 25.60 | 2.84% | 27,681 |
| Aug 18, 2025 | 25.10 | 25.17 | 24.96 | 25.03 | 24.89 | -1.15% | 8,768 |
| Aug 15, 2025 | 25.39 | 25.42 | 25.16 | 25.32 | 25.18 | -0.28% | 11,225 |
| Aug 14, 2025 | 25.35 | 25.51 | 25.33 | 25.39 | 25.25 | -1.74% | 14,609 |
| Aug 13, 2025 | 25.25 | 25.85 | 25.25 | 25.84 | 25.70 | 2.78% | 549,466 |
| Aug 12, 2025 | 24.76 | 25.14 | 24.76 | 25.14 | 25.00 | 2.40% | 129,137 |
| Aug 11, 2025 | 24.80 | 24.80 | 24.30 | 24.55 | 24.42 | -0.12% | 14,498 |
| Aug 8, 2025 | 24.53 | 24.67 | 24.51 | 24.58 | 24.45 | 0.49% | 6,643 |
| Aug 7, 2025 | 24.70 | 24.70 | 24.32 | 24.46 | 24.33 | -0.37% | 9,344 |
| Aug 6, 2025 | 24.41 | 24.62 | 24.41 | 24.55 | 24.42 | 0.37% | 16,006 |
| Aug 5, 2025 | 24.06 | 24.52 | 24.06 | 24.46 | 24.33 | 3.25% | 13,518 |
| Aug 1, 2025 | 23.20 | 23.75 | 23.20 | 23.69 | 23.56 | 1.37% | 7,801 |
| Jul 31, 2025 | 23.50 | 23.58 | 23.37 | 23.37 | 23.24 | -0.72% | 4,845 |