The Home Depot, Inc. (TSX:HD)
Canada · Delayed Price · Currency is CAD 24.32
+0.51 (2.14%)
At close: Feb 4, 2026
The Home Depot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 24.30 | 24.44 | 24.10 | 24.32 | 24.32 | 2.14% | 14,591 |
| Feb 3, 2026 | 23.88 | 24.50 | 23.79 | 23.81 | 23.81 | 0.46% | 10,957 |
| Feb 2, 2026 | 23.42 | 23.73 | 23.37 | 23.70 | 23.70 | 1.15% | 6,034 |
| Jan 30, 2026 | 23.25 | 23.43 | 23.10 | 23.43 | 23.43 | 0.56% | 18,324 |
| Jan 29, 2026 | 23.49 | 23.49 | 23.25 | 23.30 | 23.30 | -0.81% | 6,858 |
| Jan 28, 2026 | 23.75 | 23.85 | 23.45 | 23.49 | 23.49 | -1.39% | 15,862 |
| Jan 27, 2026 | 24.12 | 24.18 | 23.72 | 23.82 | 23.82 | -1.65% | 25,539 |
| Jan 26, 2026 | 24.02 | 24.23 | 23.95 | 24.22 | 24.22 | 0.87% | 9,496 |
| Jan 23, 2026 | 23.80 | 24.02 | 23.80 | 24.01 | 24.01 | 0.71% | 1,563 |
| Jan 22, 2026 | 24.10 | 24.40 | 23.84 | 23.84 | 23.84 | -0.96% | 10,947 |
| Jan 21, 2026 | 23.48 | 24.15 | 23.48 | 24.07 | 24.07 | 2.34% | 10,355 |
| Jan 20, 2026 | 23.29 | 23.57 | 23.29 | 23.52 | 23.52 | 2.04% | 13,311 |
| Jan 19, 2026 | 23.81 | 23.90 | 23.05 | 23.05 | 23.05 | -3.19% | 4,058 |
| Jan 16, 2026 | 23.68 | 23.91 | 23.68 | 23.81 | 23.81 | 0.29% | 5,532 |
| Jan 15, 2026 | 23.70 | 23.81 | 23.69 | 23.74 | 23.74 | 0.89% | 2,782 |
| Jan 14, 2026 | 23.73 | 23.76 | 23.52 | 23.53 | 23.53 | -1.13% | 6,841 |
| Jan 13, 2026 | 23.68 | 23.80 | 23.28 | 23.80 | 23.80 | 1.23% | 7,818 |
| Jan 12, 2026 | 23.55 | 23.58 | 23.36 | 23.51 | 23.51 | 0.13% | 10,619 |
| Jan 9, 2026 | 22.70 | 23.52 | 22.70 | 23.48 | 23.48 | 4.49% | 184,335 |
| Jan 8, 2026 | 21.88 | 22.77 | 21.64 | 22.47 | 22.47 | 2.60% | 143,593 |
| Jan 7, 2026 | 22.30 | 22.30 | 21.90 | 21.90 | 21.90 | -0.05% | 8,939 |
| Jan 6, 2026 | 21.52 | 22.00 | 21.30 | 21.91 | 21.91 | 1.44% | 7,570 |
| Jan 5, 2026 | 21.63 | 21.73 | 21.46 | 21.60 | 21.60 | -0.41% | 6,102 |
| Jan 2, 2026 | 21.66 | 21.75 | 21.42 | 21.69 | 21.69 | 0.28% | 43,131 |
| Dec 31, 2025 | 21.65 | 21.75 | 21.63 | 21.63 | 21.63 | -0.55% | 2,222 |
| Dec 30, 2025 | 21.80 | 21.80 | 21.65 | 21.75 | 21.75 | -0.32% | 10,890 |
| Dec 29, 2025 | 21.92 | 21.92 | 21.65 | 21.82 | 21.82 | - | 35,734 |
| Dec 24, 2025 | 21.57 | 21.82 | 21.57 | 21.82 | 21.82 | 0.65% | 14,725 |
| Dec 23, 2025 | 21.75 | 21.75 | 21.51 | 21.68 | 21.68 | -0.50% | 18,876 |
| Dec 22, 2025 | 21.64 | 21.83 | 21.63 | 21.79 | 21.79 | 0.28% | 12,482 |
| Dec 19, 2025 | 22.00 | 22.00 | 21.71 | 21.73 | 21.73 | -3.08% | 47,171 |
| Dec 17, 2025 | 22.13 | 22.42 | 22.13 | 22.42 | 22.42 | 1.08% | 20,709 |
| Dec 16, 2025 | 22.32 | 22.32 | 22.16 | 22.18 | 22.18 | -1.42% | 4,251 |
| Dec 15, 2025 | 22.60 | 22.74 | 22.36 | 22.50 | 22.50 | -0.13% | 27,996 |
| Dec 12, 2025 | 22.46 | 22.63 | 22.40 | 22.53 | 22.53 | 0.31% | 12,288 |
| Dec 11, 2025 | 22.35 | 22.78 | 22.35 | 22.46 | 22.46 | 1.67% | 30,066 |
| Dec 10, 2025 | 21.74 | 22.12 | 21.64 | 22.09 | 22.09 | 1.75% | 15,921 |
| Dec 9, 2025 | 21.92 | 22.15 | 21.69 | 21.71 | 21.71 | -1.05% | 65,516 |
| Dec 8, 2025 | 22.25 | 22.25 | 21.75 | 21.94 | 21.94 | -1.53% | 47,114 |
| Dec 5, 2025 | 22.05 | 22.36 | 21.96 | 22.28 | 22.28 | 1.09% | 17,964 |
| Dec 4, 2025 | 22.41 | 22.45 | 22.00 | 22.04 | 22.04 | -2.04% | 48,894 |
| Dec 3, 2025 | 22.32 | 22.66 | 22.32 | 22.50 | 22.50 | 1.21% | 22,271 |
| Dec 2, 2025 | 22.35 | 22.35 | 22.10 | 22.23 | 22.23 | -0.98% | 12,585 |
| Dec 1, 2025 | 22.38 | 22.75 | 22.34 | 22.45 | 22.45 | -0.40% | 99,369 |
| 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 |