Skip to main content
logo
The Home Depot, Inc. (TSX:HD)
Canada flag Canada · Delayed Price · Currency is CAD
23.48
+1.01 (4.49%)
At close: Jan 9, 2026

The Home Depot Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 202622.7023.5222.7023.4823.484.49%184,335
Jan 8, 202621.8822.7721.6422.4722.472.60%143,593
Jan 7, 202622.3022.3021.9021.9021.90-0.05%8,939
Jan 6, 202621.5222.0021.3021.9121.911.44%7,570
Jan 5, 202621.6321.7321.4621.6021.60-0.41%6,102
Jan 2, 202621.6621.7521.4221.6921.690.28%43,131
Dec 31, 202521.6521.7521.6321.6321.63-0.55%2,222
Dec 30, 202521.8021.8021.6521.7521.75-0.32%10,890
Dec 29, 202521.9221.9221.6521.8221.82-35,734
Dec 24, 202521.5721.8221.5721.8221.820.65%14,725
Dec 23, 202521.7521.7521.5121.6821.68-0.50%18,876
Dec 22, 202521.6421.8321.6321.7921.790.28%12,482
Dec 19, 202522.0022.0021.7121.7321.73-3.08%47,171
Dec 17, 202522.1322.4222.1322.4222.421.08%20,709
Dec 16, 202522.3222.3222.1622.1822.18-1.42%4,251
Dec 15, 202522.6022.7422.3622.5022.50-0.13%27,996
Dec 12, 202522.4622.6322.4022.5322.530.31%12,288
Dec 11, 202522.3522.7822.3522.4622.461.67%30,066
Dec 10, 202521.7422.1221.6422.0922.091.75%15,921
Dec 9, 202521.9222.1521.6921.7121.71-1.05%65,516
Dec 8, 202522.2522.2521.7521.9421.94-1.53%47,114
Dec 5, 202522.0522.3621.9622.2822.281.09%17,964
Dec 4, 202522.4122.4522.0022.0422.04-2.04%48,894
Dec 3, 202522.3222.6622.3222.5022.501.21%22,271
Dec 2, 202522.3522.3522.1022.2322.23-0.98%12,585
Dec 1, 202522.3822.7522.3422.4522.45-0.40%99,369
Nov 28, 202522.3422.5422.3422.5422.54-0.53%6,892
Nov 27, 202521.8022.6821.7022.6622.661.21%4,175
Nov 26, 202522.0022.4822.0022.3922.390.99%258,735
Nov 25, 202521.4922.2221.4922.1722.174.48%40,168
Nov 24, 202521.7121.7121.1921.2221.22-1.85%393,408
Nov 21, 202520.9521.7420.9521.6221.623.44%24,798
Nov 20, 202521.2021.3120.9020.9020.90-0.67%24,875
Nov 19, 202521.4021.4020.8821.0421.04-0.47%641,897
Nov 18, 202521.5021.8921.1421.1421.14-6.29%965,661
Nov 17, 202522.7622.8522.4122.5622.56-1.01%16,784
Nov 14, 202522.8223.0022.6822.7922.79-1.43%16,885
Nov 13, 202523.4023.4923.1223.1223.12-0.86%7,650
Nov 12, 202523.6123.6123.2523.3223.32-1.19%16,432
Nov 11, 202523.4823.6823.4123.6023.601.24%13,388
Nov 10, 202523.2523.3322.9823.3123.31-0.30%482,552
Nov 7, 202523.1223.4623.1223.3823.380.47%20,715
Nov 6, 202523.5723.5723.2023.2723.27-1.65%31,632
Nov 5, 202524.2324.2323.3923.6623.66-1.95%28,692
Nov 4, 202523.6724.1723.6724.1324.131.22%26,450
Nov 3, 202523.7823.8423.5523.8423.84-0.63%19,329
Oct 31, 202523.9624.0023.7823.9923.990.21%6,614
Oct 30, 202523.6124.2523.6123.9423.940.50%15,161
Oct 29, 202524.2524.2523.6923.8223.82-2.22%26,481
Oct 28, 202524.3324.5324.2824.3624.360.08%8,788