Home Depot Inc. CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 14,875.00 | 15,075.00 | 14,850.00 | 15,000.00 | 14,999.64 | 1,583 |
| 2024-08-20 | 14,775.00 | 14,900.00 | 14,575.00 | 14,875.00 | 14,874.65 | 800 |
| 2024-08-19 | 14,800.00 | 14,800.00 | 14,575.00 | 14,650.00 | 14,649.65 | 713 |
| 2024-08-16 | 14,500.00 | 14,775.00 | 14,375.00 | 14,600.00 | 14,599.65 | 2,074 |
| 2024-08-15 | 14,150.00 | 14,425.00 | 14,150.00 | 14,375.00 | 14,374.66 | 863 |
| 2024-08-14 | 14,075.00 | 14,225.00 | 13,975.00 | 14,150.00 | 14,149.67 | 1,282 |
| 2024-08-13 | 13,950.00 | 14,050.00 | 13,700.00 | 13,900.00 | 13,899.67 | 2,718 |
| 2024-08-12 | 14,225.00 | 14,225.00 | 13,775.00 | 13,850.00 | 13,849.67 | 3,162 |
| 2024-08-09 | 14,275.00 | 14,325.00 | 14,100.00 | 14,225.00 | 14,224.66 | 638 |
| 2024-08-08 | 14,175.00 | 14,350.00 | 14,150.00 | 14,225.00 | 14,224.66 | 1,243 |
| 2024-08-07 | 14,850.00 | 14,875.00 | 14,175.00 | 14,200.00 | 14,199.66 | 1,246 |
| 2024-08-06 | 14,700.00 | 14,950.00 | 14,600.00 | 14,850.00 | 14,849.65 | 1,629 |
| 2024-08-05 | 14,500.00 | 14,950.00 | 14,250.00 | 14,600.00 | 14,599.65 | 2,084 |
| 2024-08-02 | 14,600.00 | 14,750.00 | 14,175.00 | 14,650.00 | 14,649.65 | 1,077 |
| 2024-08-01 | 14,950.00 | 14,950.00 | 14,400.00 | 14,525.00 | 14,524.66 | 909 |
| 2024-07-31 | 14,325.00 | 14,875.00 | 14,200.00 | 14,775.00 | 14,774.65 | 95 |
| 2024-07-30 | 14,425.00 | 14,600.00 | 14,275.00 | 14,275.00 | 14,274.66 | 1,183 |
| 2024-07-29 | 14,875.00 | 14,925.00 | 14,525.00 | 14,675.00 | 14,674.65 | 754 |
| 2024-07-26 | 15,075.00 | 15,075.00 | 14,650.00 | 14,825.00 | 14,824.65 | 1,491 |
| 2024-07-25 | 14,025.00 | 15,000.00 | 14,025.00 | 14,750.00 | 14,749.65 | 2,104 |
| 2024-07-24 | 14,975.00 | 14,975.00 | 14,600.00 | 14,600.00 | 14,599.65 | 2,153 |
| 2024-07-23 | 15,175.00 | 15,250.00 | 15,000.00 | 15,075.00 | 15,074.64 | 1,308 |
| 2024-07-22 | 15,200.00 | 15,275.00 | 14,950.00 | 15,175.00 | 15,174.64 | 2,236 |
| 2024-07-19 | 15,600.00 | 15,600.00 | 14,925.00 | 15,075.00 | 15,074.64 | 1,733 |
| 2024-07-18 | 15,550.00 | 15,550.00 | 15,075.00 | 15,175.00 | 15,174.64 | 2,007 |
| 2024-07-17 | 14,800.00 | 15,400.00 | 14,800.00 | 15,200.00 | 15,199.64 | 1,372 |
| 2024-07-16 | 14,875.00 | 15,025.00 | 14,225.00 | 14,825.00 | 14,824.65 | 1,669 |
| 2024-07-15 | 15,850.00 | 15,850.00 | 14,550.00 | 14,625.00 | 14,624.65 | 1,836 |
| 2024-07-12 | 16,000.00 | 16,325.00 | 15,900.00 | 16,100.00 | 16,099.62 | 5,104 |
| 2024-07-11 | 14,875.00 | 15,675.00 | 14,875.00 | 15,650.00 | 15,649.63 | 16,402 |
| 2024-07-10 | 14,700.00 | 15,000.00 | 14,500.00 | 14,975.00 | 14,974.64 | 1,690 |
| 2024-07-08 | 14,770.00 | 14,950.50 | 14,577.50 | 14,737.00 | 14,736.65 | 1,938 |
| 2024-07-05 | 14,700.00 | 14,706.00 | 14,511.00 | 14,631.50 | 14,631.15 | 1,138 |
| 2024-07-04 | 14,400.00 | 15,015.00 | 14,300.00 | 14,666.50 | 14,666.15 | 373 |
| 2024-07-03 | 15,010.00 | 15,246.00 | 14,130.00 | 14,327.50 | 14,327.16 | 786 |
| 2024-07-02 | 14,795.00 | 15,243.50 | 14,763.50 | 14,951.50 | 14,951.15 | 1,358 |
| 2024-07-01 | 14,643.00 | 14,815.50 | 14,443.00 | 14,784.50 | 14,784.15 | 1,602 |
| 2024-06-28 | 14,550.00 | 14,606.00 | 14,398.50 | 14,555.00 | 14,554.66 | 1,230 |
| 2024-06-27 | 14,340.00 | 14,538.00 | 14,176.50 | 14,363.50 | 14,363.16 | 1,183 |
| 2024-06-26 | 13,959.50 | 14,404.50 | 13,959.50 | 14,334.00 | 14,333.66 | 1,347 |
| 2024-06-25 | 14,250.00 | 14,250.00 | 13,740.50 | 13,913.50 | 13,913.17 | 3,146 |
| 2024-06-24 | 14,575.00 | 14,754.00 | 14,300.00 | 14,438.00 | 14,437.66 | 3,041 |
| 2024-06-19 | 14,238.00 | 14,994.00 | 14,070.00 | 14,575.00 | 14,574.65 | 954 |
| 2024-06-18 | 13,772.00 | 14,995.00 | 13,771.00 | 14,069.50 | 14,069.17 | 2,203 |
| 2024-06-14 | 13,870.00 | 13,870.00 | 13,503.50 | 13,743.50 | 13,743.17 | 2,766 |
| 2024-06-13 | 14,040.00 | 14,300.00 | 13,500.00 | 13,864.50 | 13,864.17 | 959 |
| 2024-06-12 | 14,300.00 | 14,300.00 | 13,890.00 | 14,030.00 | 14,029.67 | 2,423 |
| 2024-06-11 | 13,200.00 | 13,779.00 | 13,200.00 | 13,755.00 | 13,754.67 | 1,241 |
| 2024-06-10 | 13,400.00 | 13,782.50 | 13,200.00 | 13,575.50 | 13,575.18 | 1,087 |
| 2024-06-07 | 13,492.00 | 13,492.00 | 13,183.00 | 13,434.50 | 13,434.18 | 2,751 |
| 2024-06-06 | 13,755.00 | 13,755.00 | 13,365.50 | 13,456.50 | 13,456.18 | 1,720 |
| 2024-06-05 | 13,000.00 | 13,552.00 | 13,000.00 | 13,493.00 | 13,492.68 | 1,205 |
| 2024-06-04 | 13,474.00 | 13,810.50 | 13,243.50 | 13,455.00 | 13,454.68 | 1,638 |
| 2024-06-03 | 13,380.00 | 13,472.50 | 12,828.00 | 13,285.00 | 13,284.68 | 1,304 |
| 2024-05-31 | 12,583.50 | 13,090.50 | 12,552.50 | 13,026.50 | 13,026.19 | 1,860 |
| 2024-05-30 | 12,000.00 | 12,572.50 | 12,000.00 | 12,522.00 | 12,521.70 | 10,609 |
| 2024-05-29 | 12,665.00 | 12,665.00 | 12,131.50 | 12,342.50 | 12,342.14 | 1,081 |
| 2024-05-28 | 12,929.00 | 12,929.00 | 12,514.00 | 12,742.00 | 12,741.62 | 1,168 |
| 2024-05-27 | 12,493.00 | 13,390.00 | 12,485.00 | 12,801.00 | 12,800.62 | 167 |
| 2024-05-24 | 12,799.00 | 12,979.50 | 12,408.50 | 12,497.50 | 12,497.13 | 2,348 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-12-04 | 0.3400 USD |
| 2019-09-04 | 0.3400 USD |
| 2019-06-05 | 0.3400 USD |
| 2019-03-13 | 0.3400 USD |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.