Skip to main content
The Home Depot, Inc. (NEO: HD)
Canada flag Canada · Delayed Price · Currency is CAD
25.27
+0.45 (1.81%)
Dec 20, 2024, 12:58 PM EST

The Home Depot Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202424.7825.2824.7825.2225.221.37%10,976
Dec 19, 202425.3925.4024.8824.8824.88-2.16%100,568
Dec 18, 202426.2326.4425.4325.4325.43-3.42%15,118
Dec 17, 202426.4026.4026.1926.3326.33-0.57%44,020
Dec 16, 202426.9326.9326.4626.4826.48-1.60%12,756
Dec 13, 202426.8226.9326.7726.9126.910.67%10,825
Dec 12, 202427.1127.1726.6526.7326.73-1.98%18,532
Dec 11, 202427.4327.6027.2727.2727.270.18%138,065
Dec 10, 202427.2727.4827.1727.2227.22-1.52%10,536
Dec 9, 202427.9528.1127.6427.6427.64-0.61%3,907
Dec 6, 202427.6528.0527.6527.8127.811.16%7,014
Dec 5, 202427.5627.6327.4327.4927.49-0.36%6,950
Dec 4, 202427.5927.6427.4527.5927.59-0.40%4,585
Dec 3, 202427.8027.8027.3027.7027.700.36%13,788
Dec 2, 202427.5827.6127.3927.6027.600.18%9,852
Nov 29, 202427.5227.9427.5227.5527.55-1.08%50,976
Nov 28, 202427.8627.8927.3627.8527.851.09%4,364
Nov 27, 202427.7327.7327.5227.5527.55-0.47%25,294
Nov 26, 202427.7127.7527.3727.6827.680.07%28,440
Nov 25, 202427.1827.7527.1827.6627.662.26%43,714
Nov 22, 202426.5827.0526.5227.0527.052.23%12,580
Nov 21, 202425.7626.4625.7626.4626.462.36%13,312
Nov 20, 202426.1426.2025.8525.8525.85-1.56%18,373
Nov 19, 202426.2426.3725.8026.2626.26-0.91%19,088
Nov 18, 202426.2326.5926.1326.5026.500.68%11,567
Nov 15, 202426.1226.3326.0726.3226.320.77%7,324
Nov 14, 202426.4726.5226.0926.1226.12-1.40%14,362
Nov 13, 202426.5626.6026.3326.4926.492.04%24,614
Nov 12, 202426.8826.8825.9625.9625.96-1.74%51,798
Nov 11, 202426.3526.5826.2326.4226.420.80%401,885
Nov 8, 202426.0726.2226.0026.2126.211.75%14,292
Nov 7, 202425.2725.7625.2725.7625.762.67%17,578
Nov 6, 202425.4225.4224.6525.0925.09-2.68%54,037
Nov 5, 202425.6025.7925.6025.7825.780.86%5,581
Nov 4, 202425.1925.8225.1925.5625.560.95%6,621
Nov 1, 202425.5825.6525.3225.3225.32-0.78%7,055
Oct 31, 202425.1625.5225.1625.5225.520.67%10,205
Oct 30, 202425.3425.6325.3225.3525.35-0.71%12,207
Oct 29, 202425.5325.7425.2125.5325.53-1.96%20,654
Oct 28, 202425.9526.1925.9526.0426.041.17%15,214
Oct 25, 202425.9725.9725.7025.7425.74-1.27%9,678
Oct 24, 202425.8026.1025.7426.0726.070.93%8,421
Oct 23, 202425.8026.1025.6825.8325.83-0.62%9,451
Oct 22, 202425.7526.0325.6825.9925.99-0.91%21,217
Oct 21, 202426.7426.8726.1426.2326.23-2.16%24,241
Oct 18, 202427.0327.0326.7026.8126.81-0.19%30,238
Oct 17, 202427.1427.1426.7726.8626.86-0.74%16,992
Oct 16, 202426.9027.0626.7727.0627.060.67%18,659
Oct 15, 202427.0327.1726.8826.8826.880.83%7,441
Oct 11, 202426.4426.6626.4426.6626.660.49%20,171
Oct 10, 202426.5626.8026.4026.5326.53-1.52%25,547
Oct 9, 202427.1127.1126.5626.9426.940.52%68,894
Oct 8, 202426.4826.8526.4826.8026.801.63%15,966
Oct 7, 202425.9826.4925.9426.3726.37-0.23%17,068
Oct 4, 202426.6526.6525.9026.4326.43-0.71%19,433
Oct 3, 202426.6026.6226.3226.6226.620.26%7,838
Oct 2, 202426.2526.5526.1826.5526.550.26%15,707
Oct 1, 202426.1626.5426.0026.4826.481.03%15,555
Sep 30, 202426.0526.2125.8226.2126.211.39%8,260
Sep 27, 202425.8726.0425.7925.8525.850.78%14,683
Sep 26, 202425.7425.7525.6025.6525.65-9,972
Sep 25, 202425.9225.9225.5925.6525.65-0.97%5,155
Sep 24, 202425.5925.9025.5625.9025.902.25%9,396
Sep 23, 202425.3625.3625.0625.3325.330.40%15,836
Sep 20, 202424.9925.3424.9925.2325.23-7,060
Sep 19, 202425.1725.2825.0825.2325.231.49%14,469
Sep 18, 202424.7025.4124.6824.8624.860.28%27,993
Sep 17, 202424.9125.1024.7824.7924.790.12%9,447
Sep 16, 202424.8024.8324.5724.7624.760.65%8,438
Sep 13, 202424.3224.6824.3224.6024.601.49%14,340
Sep 12, 202424.0024.2624.0024.2424.241.00%18,127
Sep 11, 202423.7624.0023.5024.0024.00-0.04%11,384
Sep 10, 202423.5524.0423.5524.0124.011.91%3,351
Sep 9, 202423.5523.6123.5223.5623.561.03%1,648
Sep 6, 202423.5123.6223.2823.3223.32-0.38%6,155
Sep 5, 202423.3723.4123.2123.4123.41-0.97%17,233
Sep 4, 202423.4623.6723.3523.6423.640.25%9,856
Sep 3, 202423.7023.7723.4923.5823.58-1.42%1,555
Aug 30, 202423.8423.9223.7323.9223.920.46%8,366
Aug 29, 202424.1624.1623.8123.8123.81-1.33%10,853
Aug 28, 202424.0924.2623.9824.1324.13-0.17%12,281
Aug 27, 202424.1224.2024.0524.1724.17-0.12%9,178
Aug 26, 202424.4724.5024.2024.2024.20-0.45%21,246
Aug 23, 202423.7824.3123.6724.3124.312.88%14,101
Aug 22, 202424.0124.0623.6323.6323.63-1.54%12,753
Aug 21, 202423.7824.1223.7824.0024.000.84%10,800
Aug 20, 202423.4223.8023.4123.8023.801.19%8,362
Aug 19, 202423.4923.6023.4823.5223.520.17%6,395
Aug 16, 202423.2123.5523.2123.4823.480.73%20,944
Aug 15, 202423.3323.6423.2423.3123.310.91%22,508
Aug 14, 202422.7523.2622.7523.1023.101.67%9,800
Aug 13, 202422.1022.8722.0022.7222.721.29%21,891
Aug 12, 202422.2922.5422.2122.4322.43-0.84%10,150
Aug 9, 202422.4822.7722.4222.6222.620.13%8,066
Aug 8, 202422.2522.5922.1422.5922.590.98%6,468
Aug 7, 202423.0123.0622.2322.3722.37-2.48%17,588
Aug 6, 202422.8423.2522.5622.9422.940.04%29,130
Aug 2, 202422.9322.9922.5322.9322.93-0.78%37,716
Aug 1, 202424.0224.0422.9623.1123.11-3.59%32,064
Jul 31, 202423.7024.0123.6723.9723.971.74%7,632