The Home Depot, Inc. (NEO:HD)
Canada · Delayed Price · Currency is CAD 22.53
-0.13 (-0.57%)
Nov 28, 2025, 3:34 PM EST
The Home Depot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 22.34 | 22.54 | 22.34 | 22.54 | 22.54 | -0.53% | 6,892 |
| Nov 27, 2025 | 21.80 | 22.68 | 21.70 | 22.66 | 22.66 | 1.21% | 4,175 |
| Nov 26, 2025 | 22.00 | 22.48 | 22.00 | 22.39 | 22.39 | 0.99% | 258,735 |
| Nov 25, 2025 | 21.49 | 22.22 | 21.49 | 22.17 | 22.17 | 4.48% | 40,168 |
| Nov 24, 2025 | 21.71 | 21.71 | 21.19 | 21.22 | 21.22 | -1.85% | 393,408 |
| Nov 21, 2025 | 20.95 | 21.74 | 20.95 | 21.62 | 21.62 | 3.44% | 24,798 |
| Nov 20, 2025 | 21.20 | 21.31 | 20.90 | 20.90 | 20.90 | -0.67% | 24,875 |
| Nov 19, 2025 | 21.40 | 21.40 | 20.88 | 21.04 | 21.04 | -0.47% | 641,897 |
| Nov 18, 2025 | 21.50 | 21.89 | 21.14 | 21.14 | 21.14 | -6.29% | 965,661 |
| Nov 17, 2025 | 22.76 | 22.85 | 22.41 | 22.56 | 22.56 | -1.01% | 16,784 |
| Nov 14, 2025 | 22.82 | 23.00 | 22.68 | 22.79 | 22.79 | -1.43% | 16,885 |
| Nov 13, 2025 | 23.40 | 23.49 | 23.12 | 23.12 | 23.12 | -0.86% | 7,650 |
| Nov 12, 2025 | 23.61 | 23.61 | 23.25 | 23.32 | 23.32 | -1.19% | 16,432 |
| Nov 11, 2025 | 23.48 | 23.68 | 23.41 | 23.60 | 23.60 | 1.24% | 13,388 |
| Nov 10, 2025 | 23.25 | 23.33 | 22.98 | 23.31 | 23.31 | -0.30% | 482,552 |
| Nov 7, 2025 | 23.12 | 23.46 | 23.12 | 23.38 | 23.38 | 0.47% | 20,715 |
| Nov 6, 2025 | 23.57 | 23.57 | 23.20 | 23.27 | 23.27 | -1.65% | 31,632 |
| Nov 5, 2025 | 24.23 | 24.23 | 23.39 | 23.66 | 23.66 | -1.95% | 28,692 |
| Nov 4, 2025 | 23.67 | 24.17 | 23.67 | 24.13 | 24.13 | 1.22% | 26,450 |
| Nov 3, 2025 | 23.78 | 23.84 | 23.55 | 23.84 | 23.84 | -0.63% | 19,329 |
| Oct 31, 2025 | 23.96 | 24.00 | 23.78 | 23.99 | 23.99 | 0.21% | 6,614 |
| Oct 30, 2025 | 23.61 | 24.25 | 23.61 | 23.94 | 23.94 | 0.50% | 15,161 |
| Oct 29, 2025 | 24.25 | 24.25 | 23.69 | 23.82 | 23.82 | -2.22% | 26,481 |
| Oct 28, 2025 | 24.33 | 24.53 | 24.28 | 24.36 | 24.36 | 0.08% | 8,788 |
| Oct 27, 2025 | 24.42 | 24.42 | 24.25 | 24.34 | 24.34 | -0.25% | 10,560 |
| Oct 24, 2025 | 24.48 | 24.53 | 24.36 | 24.40 | 24.40 | 0.41% | 20,676 |
| Oct 23, 2025 | 24.46 | 24.47 | 24.07 | 24.30 | 24.30 | -1.02% | 13,789 |
| Oct 22, 2025 | 24.62 | 24.78 | 24.52 | 24.55 | 24.55 | -0.73% | 56,791 |
| Oct 21, 2025 | 24.40 | 24.82 | 24.40 | 24.73 | 24.73 | 0.61% | 11,091 |
| Oct 20, 2025 | 24.74 | 24.75 | 24.55 | 24.58 | 24.58 | -0.61% | 9,972 |
| Oct 17, 2025 | 24.71 | 24.78 | 24.63 | 24.73 | 24.73 | 0.98% | 11,538 |
| Oct 16, 2025 | 24.71 | 24.71 | 24.26 | 24.49 | 24.49 | -0.16% | 17,436 |
| Oct 15, 2025 | 24.64 | 24.90 | 24.43 | 24.53 | 24.53 | 0.41% | 86,779 |
| Oct 14, 2025 | 23.76 | 24.53 | 23.76 | 24.43 | 24.43 | 2.95% | 160,215 |
| Oct 10, 2025 | 23.90 | 24.00 | 23.67 | 23.73 | 23.73 | -0.50% | 15,790 |
| Oct 9, 2025 | 24.21 | 24.21 | 23.83 | 23.85 | 23.85 | -1.73% | 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 | 0.62% | 5,521 |
| Sep 25, 2025 | 25.82 | 25.94 | 25.74 | 25.76 | 25.76 | -0.58% | 5,389 |
| Sep 24, 2025 | 25.75 | 25.91 | 25.68 | 25.91 | 25.91 | -0.35% | 14,976 |
| Sep 23, 2025 | 26.00 | 26.00 | 25.79 | 26.00 | 26.00 | -0.42% | 12,745 |
| Sep 22, 2025 | 26.08 | 26.16 | 26.00 | 26.11 | 26.11 | -0.87% | 27,185 |
| Sep 19, 2025 | 26.33 | 26.44 | 26.27 | 26.34 | 26.34 | -0.27% | 7,871 |