The Home Depot, Inc. (NEO:HD)
Canada
· Delayed Price · Currency is CAD 25.32
-0.07 (-0.28%)
Aug 15, 2025, 3:59 PM EDT
The Home Depot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 25.39 | 25.42 | 25.16 | 25.32 | 25.32 | -0.28% | 11,225 |
| Aug 14, 2025 | 25.35 | 25.51 | 25.33 | 25.39 | 25.39 | -1.74% | 14,609 |
| Aug 13, 2025 | 25.25 | 25.85 | 25.25 | 25.84 | 25.84 | 2.78% | 549,466 |
| Aug 12, 2025 | 24.76 | 25.14 | 24.76 | 25.14 | 25.14 | 2.40% | 129,137 |
| Aug 11, 2025 | 24.80 | 24.80 | 24.30 | 24.55 | 24.55 | -0.12% | 14,498 |
| Aug 8, 2025 | 24.53 | 24.67 | 24.51 | 24.58 | 24.58 | 0.49% | 6,643 |
| Aug 7, 2025 | 24.70 | 24.70 | 24.32 | 24.46 | 24.46 | -0.37% | 9,344 |
| Aug 6, 2025 | 24.41 | 24.62 | 24.41 | 24.55 | 24.55 | 0.37% | 16,006 |
| Aug 5, 2025 | 24.06 | 24.52 | 24.06 | 24.46 | 24.46 | 3.25% | 13,518 |
| Aug 1, 2025 | 23.20 | 23.75 | 23.20 | 23.69 | 23.69 | 1.37% | 7,801 |
| Jul 31, 2025 | 23.50 | 23.58 | 23.37 | 23.37 | 23.37 | -0.72% | 4,845 |
| Jul 30, 2025 | 23.90 | 23.99 | 23.50 | 23.54 | 23.54 | -1.63% | 6,462 |
| Jul 29, 2025 | 23.95 | 23.99 | 23.79 | 23.93 | 23.93 | -0.08% | 4,015 |
| Jul 28, 2025 | 23.81 | 24.14 | 23.67 | 23.95 | 23.95 | 0.59% | 7,697 |
| Jul 25, 2025 | 23.75 | 23.84 | 23.75 | 23.81 | 23.81 | 0.51% | 5,611 |
| Jul 24, 2025 | 23.77 | 23.96 | 23.68 | 23.69 | 23.69 | -0.84% | 3,261 |
| Jul 23, 2025 | 23.57 | 23.91 | 23.57 | 23.89 | 23.89 | 1.40% | 16,845 |
| Jul 22, 2025 | 23.23 | 23.60 | 23.15 | 23.56 | 23.56 | 1.86% | 12,210 |
| Jul 21, 2025 | 22.73 | 23.20 | 22.73 | 23.13 | 23.13 | 1.36% | 5,283 |
| Jul 18, 2025 | 22.94 | 22.94 | 22.67 | 22.82 | 22.82 | 0.13% | 9,744 |
| Jul 17, 2025 | 22.77 | 22.86 | 22.57 | 22.79 | 22.79 | 0.35% | 29,608 |
| Jul 16, 2025 | 22.78 | 22.85 | 22.44 | 22.71 | 22.71 | -0.57% | 18,803 |
| Jul 15, 2025 | 23.57 | 23.57 | 22.81 | 22.84 | 22.84 | -2.97% | 19,683 |
| Jul 14, 2025 | 23.52 | 23.60 | 23.30 | 23.54 | 23.54 | 0.04% | 19,820 |
| Jul 11, 2025 | 23.40 | 23.54 | 23.34 | 23.53 | 23.53 | -0.88% | 11,805 |
| Jul 10, 2025 | 23.42 | 24.00 | 23.35 | 23.74 | 23.74 | 0.64% | 16,058 |
| Jul 9, 2025 | 23.32 | 23.59 | 23.25 | 23.59 | 23.59 | 0.94% | 4,435 |
| Jul 8, 2025 | 23.34 | 23.55 | 23.25 | 23.37 | 23.37 | -0.09% | 4,791 |
| Jul 7, 2025 | 23.65 | 23.65 | 23.26 | 23.39 | 23.39 | -1.64% | 8,684 |
| Jul 4, 2025 | 23.90 | 23.90 | 23.31 | 23.78 | 23.78 | 0.63% | 11,083 |
| Jul 3, 2025 | 23.49 | 23.72 | 23.44 | 23.63 | 23.63 | -0.21% | 11,002 |
| Jul 2, 2025 | 23.68 | 23.73 | 23.56 | 23.68 | 23.68 | 1.46% | 49,160 |
| Jun 30, 2025 | 23.54 | 23.54 | 23.24 | 23.34 | 23.34 | -0.04% | 6,711 |
| Jun 27, 2025 | 23.25 | 23.54 | 23.18 | 23.35 | 23.35 | 1.08% | 19,412 |
| Jun 26, 2025 | 23.12 | 23.20 | 22.97 | 23.10 | 23.10 | 0.13% | 6,621 |
| Jun 25, 2025 | 22.95 | 23.10 | 22.84 | 23.07 | 23.07 | 0.30% | 12,622 |
| Jun 24, 2025 | 22.83 | 23.00 | 22.68 | 23.00 | 23.00 | 1.37% | 16,676 |
| Jun 23, 2025 | 22.31 | 22.70 | 22.25 | 22.69 | 22.69 | 1.66% | 14,880 |
| Jun 20, 2025 | 22.51 | 22.51 | 22.13 | 22.32 | 22.32 | 0.31% | 13,659 |
| Jun 19, 2025 | 22.07 | 22.32 | 21.88 | 22.25 | 22.25 | 0.91% | 4,537 |
| Jun 18, 2025 | 22.36 | 22.36 | 22.05 | 22.05 | 22.05 | -0.77% | 7,442 |
| Jun 17, 2025 | 22.42 | 22.57 | 22.12 | 22.22 | 22.22 | -1.38% | 57,142 |
| Jun 16, 2025 | 22.72 | 22.72 | 22.43 | 22.53 | 22.53 | 0.04% | 65,145 |
| Jun 13, 2025 | 22.99 | 22.99 | 22.49 | 22.52 | 22.52 | -2.55% | 15,745 |
| Jun 12, 2025 | 22.85 | 23.22 | 22.85 | 23.11 | 23.11 | 0.78% | 15,952 |
| Jun 11, 2025 | 23.36 | 23.48 | 22.90 | 22.93 | 22.93 | -2.09% | 89,171 |
| Jun 10, 2025 | 23.18 | 23.42 | 23.18 | 23.42 | 23.42 | 0.64% | 8,042 |
| Jun 9, 2025 | 23.47 | 23.47 | 23.23 | 23.27 | 23.27 | -0.60% | 9,358 |
| Jun 6, 2025 | 23.64 | 23.69 | 23.35 | 23.41 | 23.41 | -0.55% | 4,657 |
| Jun 5, 2025 | 23.46 | 23.68 | 23.42 | 23.54 | 23.54 | -0.88% | 8,211 |