Home Depot Inc. CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 12,934.00 | 13,205.00 | 12,564.00 | 12,803.50 | 12,803.12 | 3,074 |
| 2024-05-22 | 12,493.00 | 13,033.50 | 12,473.50 | 12,904.00 | 12,903.62 | 7,337 |
| 2024-05-21 | 12,064.50 | 12,615.00 | 11,942.00 | 12,545.00 | 12,544.63 | 4,902 |
| 2024-05-20 | 11,871.00 | 12,002.00 | 11,643.50 | 12,000.00 | 11,999.65 | 1,330 |
| 2024-05-17 | 11,739.50 | 11,871.00 | 11,680.50 | 11,857.50 | 11,857.15 | 308 |
| 2024-05-16 | 11,925.00 | 11,925.00 | 11,740.00 | 11,801.50 | 11,801.15 | 1,213 |
| 2024-05-15 | 11,524.00 | 11,953.00 | 11,524.00 | 11,945.00 | 11,944.65 | 1,959 |
| 2024-05-14 | 11,484.00 | 11,626.00 | 11,330.00 | 11,620.00 | 11,619.66 | 778 |
| 2024-05-13 | 11,730.00 | 11,730.00 | 11,448.50 | 11,464.50 | 11,464.16 | 1,539 |
| 2024-05-10 | 11,780.00 | 11,872.50 | 11,500.00 | 11,693.50 | 11,693.16 | 3,019 |
| 2024-05-09 | 11,639.50 | 11,810.50 | 11,583.00 | 11,799.00 | 11,798.65 | 5,550 |
| 2024-05-08 | 11,526.50 | 11,601.00 | 11,386.00 | 11,450.00 | 11,449.66 | 2,004 |
| 2024-05-07 | 12,105.00 | 12,105.00 | 11,630.00 | 11,704.50 | 11,704.16 | 2,492 |
| 2024-05-06 | 12,100.00 | 12,100.00 | 11,750.00 | 11,909.00 | 11,908.65 | 1,494 |
| 2024-05-03 | 12,050.00 | 12,134.50 | 11,866.00 | 12,018.50 | 12,018.15 | 2,817 |
| 2024-05-02 | 11,422.00 | 11,721.00 | 11,290.00 | 11,690.50 | 11,690.16 | 1,338 |
| 2024-04-30 | 11,500.00 | 11,505.00 | 11,378.00 | 11,422.00 | 11,421.66 | 2,121 |
| 2024-04-29 | 11,351.00 | 11,480.00 | 11,335.00 | 11,425.00 | 11,424.66 | 1,112 |
| 2024-04-26 | 11,480.00 | 11,481.50 | 11,254.00 | 11,373.00 | 11,372.66 | 1,902 |
| 2024-04-25 | 10,819.50 | 11,253.50 | 10,819.50 | 11,246.50 | 11,246.17 | 1,441 |
| 2024-04-24 | 11,200.00 | 11,200.00 | 10,900.00 | 10,999.50 | 10,999.18 | 1,387 |
| 2024-04-23 | 11,200.00 | 11,247.00 | 11,095.50 | 11,195.00 | 11,194.67 | 1,664 |
| 2024-04-22 | 11,275.00 | 11,282.00 | 11,095.00 | 11,136.50 | 11,136.17 | 4,349 |
| 2024-04-19 | 11,166.00 | 11,275.00 | 11,050.00 | 11,244.00 | 11,243.67 | 1,613 |
| 2024-04-18 | 11,114.00 | 11,159.50 | 11,000.00 | 11,067.00 | 11,066.67 | 1,069 |
| 2024-04-17 | 11,257.00 | 11,335.00 | 11,021.00 | 11,076.50 | 11,076.17 | 677 |
| 2024-04-16 | 11,240.00 | 11,392.50 | 11,143.00 | 11,256.50 | 11,256.17 | 854 |
| 2024-04-15 | 11,200.00 | 11,449.50 | 11,141.50 | 11,293.50 | 11,293.17 | 792 |
| 2024-04-12 | 11,500.00 | 11,500.00 | 11,190.00 | 11,248.50 | 11,248.17 | 654 |
| 2024-04-11 | 11,439.50 | 11,467.50 | 11,318.00 | 11,380.50 | 11,380.16 | 180 |
| 2024-04-10 | 11,505.00 | 11,591.00 | 11,380.00 | 11,451.00 | 11,450.66 | 897 |
| 2024-04-09 | 11,651.00 | 11,799.00 | 11,599.00 | 11,763.00 | 11,762.65 | 559 |
| 2024-04-08 | 11,738.50 | 11,864.50 | 11,606.50 | 11,706.00 | 11,705.66 | 596 |
| 2024-04-05 | 11,813.00 | 11,813.00 | 11,500.50 | 11,738.50 | 11,738.15 | 942 |
| 2024-04-04 | 12,100.00 | 12,293.50 | 11,758.50 | 11,836.00 | 11,835.65 | 645 |
| 2024-04-03 | 13,001.00 | 13,001.00 | 11,997.50 | 12,065.50 | 12,065.15 | 1,448 |
| 2024-03-27 | 13,128.00 | 13,279.00 | 12,969.00 | 13,074.00 | 13,073.61 | 739 |
| 2024-03-26 | 13,017.00 | 13,181.00 | 13,017.00 | 13,083.50 | 13,083.11 | 207 |
| 2024-03-25 | 13,380.00 | 13,380.00 | 12,953.50 | 12,953.50 | 12,953.12 | 753 |
| 2024-03-22 | 13,635.50 | 13,671.50 | 13,352.50 | 13,394.50 | 13,394.11 | 142 |
| 2024-03-21 | 13,668.00 | 13,683.00 | 13,482.50 | 13,590.00 | 13,589.60 | 862 |
| 2024-03-20 | 12,836.50 | 13,149.00 | 12,836.50 | 13,146.00 | 13,145.61 | 685 |
| 2024-03-19 | 12,638.00 | 12,840.00 | 12,586.00 | 12,833.50 | 12,833.12 | 305 |
| 2024-03-18 | 12,443.50 | 12,567.00 | 12,433.50 | 12,468.50 | 12,468.13 | 377 |
| 2024-03-15 | 12,451.00 | 12,542.00 | 12,318.00 | 12,454.50 | 12,454.13 | 165 |
| 2024-03-14 | 12,400.00 | 12,521.00 | 12,280.00 | 12,460.00 | 12,459.63 | 280 |
| 2024-03-13 | 12,711.00 | 12,946.50 | 12,450.00 | 12,473.50 | 12,473.13 | 416 |
| 2024-03-12 | 12,016.00 | 12,881.50 | 12,016.00 | 12,456.00 | 12,455.63 | 1,400 |
| 2024-03-11 | 12,181.00 | 12,181.00 | 11,797.00 | 11,875.00 | 11,874.65 | 1,176 |
| 2024-03-08 | 11,900.00 | 12,320.00 | 11,836.50 | 12,191.50 | 12,191.14 | 729 |
| 2024-03-07 | 12,088.00 | 12,302.50 | 11,949.50 | 12,041.50 | 12,041.15 | 430 |
| 2024-03-06 | 12,150.00 | 12,400.00 | 11,600.50 | 12,055.50 | 12,055.15 | 796 |
| 2024-03-05 | 12,700.00 | 12,700.00 | 12,286.00 | 12,372.00 | 12,371.57 | 241 |
| 2024-03-04 | 13,066.00 | 13,250.00 | 12,550.00 | 12,709.00 | 12,708.55 | 873 |
| 2024-03-01 | 12,700.00 | 13,072.50 | 12,542.00 | 13,065.00 | 13,064.54 | 1,421 |
| 2024-02-29 | 13,231.50 | 13,231.50 | 12,651.00 | 12,730.50 | 12,730.05 | 936 |
| 2024-02-28 | 12,635.50 | 13,095.50 | 12,580.00 | 12,601.50 | 12,601.06 | 5,679 |
| 2024-02-27 | 12,616.00 | 12,925.00 | 12,616.00 | 12,788.00 | 12,787.55 | 1,293 |
| 2024-02-26 | 13,000.00 | 13,500.00 | 12,725.00 | 12,787.50 | 12,787.05 | 268 |
| 2024-02-23 | 12,832.00 | 12,933.00 | 12,583.50 | 12,930.00 | 12,929.55 | 1,789 |
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.