Home Depot Inc. CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 12,129.00 | 12,862.00 | 12,129.00 | 12,707.00 | 12,706.55 | 453 |
| 2024-02-21 | 12,758.00 | 12,800.00 | 12,500.00 | 12,634.00 | 12,633.56 | 686 |
| 2024-02-20 | 12,910.00 | 12,945.50 | 12,400.00 | 12,933.50 | 12,933.05 | 685 |
| 2024-02-19 | 12,700.00 | 13,000.00 | 12,400.00 | 12,871.50 | 12,871.05 | 190 |
| 2024-02-16 | 13,000.00 | 13,000.00 | 12,314.00 | 12,620.00 | 12,619.56 | 217 |
| 2024-02-15 | 12,966.50 | 13,516.00 | 12,926.00 | 13,000.00 | 12,999.54 | 386 |
| 2024-02-14 | 13,900.00 | 13,900.00 | 13,002.00 | 13,150.00 | 13,149.54 | 369 |
| 2024-02-09 | 14,467.00 | 14,467.00 | 13,920.00 | 13,923.50 | 13,923.01 | 52,263 |
| 2024-02-08 | 14,292.50 | 14,667.00 | 14,087.50 | 14,205.50 | 14,205.00 | 403 |
| 2024-02-07 | 14,000.00 | 14,746.50 | 13,970.00 | 14,319.00 | 14,318.50 | 2,825 |
| 2024-02-06 | 14,415.00 | 14,639.00 | 13,828.50 | 13,961.50 | 13,961.01 | 367 |
| 2024-02-05 | 14,430.00 | 14,666.50 | 14,100.50 | 14,394.50 | 14,393.99 | 565 |
| 2024-02-02 | 14,597.00 | 14,890.50 | 14,154.00 | 14,430.00 | 14,429.49 | 505 |
| 2024-02-01 | 14,340.00 | 14,500.00 | 13,659.50 | 14,500.00 | 14,499.49 | 657 |
| 2024-01-31 | 14,060.00 | 14,337.00 | 13,709.50 | 13,900.00 | 13,899.51 | 233 |
| 2024-01-30 | 13,908.50 | 14,308.00 | 13,908.50 | 14,201.50 | 14,201.00 | 466 |
| 2024-01-29 | 13,694.00 | 14,118.50 | 13,694.00 | 13,944.50 | 13,944.01 | 376 |
| 2024-01-26 | 14,264.50 | 14,264.50 | 13,701.00 | 13,780.00 | 13,779.52 | 364 |
| 2024-01-25 | 14,172.50 | 14,663.00 | 14,000.00 | 14,042.00 | 14,041.51 | 512 |
| 2024-01-24 | 14,025.00 | 14,330.50 | 13,900.00 | 14,061.50 | 14,061.01 | 488 |
| 2024-01-23 | 14,520.00 | 14,936.50 | 14,110.00 | 14,208.00 | 14,207.50 | 461 |
| 2024-01-22 | 14,900.00 | 15,002.00 | 14,278.00 | 14,597.00 | 14,596.49 | 707 |
| 2024-01-19 | 14,300.00 | 14,862.00 | 13,620.00 | 14,833.50 | 14,832.98 | 2,596 |
| 2024-01-18 | 14,195.00 | 14,783.00 | 14,156.50 | 14,300.00 | 14,299.50 | 501 |
| 2024-01-17 | 13,500.00 | 14,433.50 | 13,270.50 | 14,190.00 | 14,189.50 | 828 |
| 2024-01-16 | 12,331.00 | 13,836.50 | 12,331.00 | 13,545.50 | 13,545.03 | 1,975 |
| 2024-01-15 | 12,200.00 | 12,800.00 | 11,992.50 | 12,330.50 | 12,330.07 | 222 |
| 2024-01-12 | 12,781.00 | 12,824.00 | 12,200.00 | 12,200.00 | 12,199.57 | 302 |
| 2024-01-11 | 13,500.00 | 13,500.00 | 12,400.00 | 12,723.50 | 12,723.05 | 280 |
| 2024-01-10 | 13,374.00 | 13,374.00 | 12,975.50 | 13,109.50 | 13,109.04 | 727 |
| 2024-01-09 | 12,850.00 | 13,461.00 | 12,850.00 | 12,993.00 | 12,992.54 | 455 |
| 2024-01-08 | 12,600.00 | 13,070.50 | 12,090.50 | 13,064.00 | 13,063.54 | 485 |
| 2024-01-05 | 11,700.00 | 12,300.00 | 11,500.00 | 12,207.00 | 12,206.57 | 515 |
| 2024-01-04 | 11,200.00 | 11,530.00 | 11,200.00 | 11,444.00 | 11,443.60 | 291 |
| 2024-01-03 | 10,990.00 | 11,200.00 | 10,480.00 | 11,102.00 | 11,101.61 | 1,361 |
| 2024-01-02 | 10,500.00 | 10,990.00 | 10,370.00 | 10,747.50 | 10,747.12 | 5,696 |
| 2023-12-29 | 10,220.00 | 10,858.50 | 10,124.50 | 10,480.50 | 10,480.13 | 462 |
| 2023-12-28 | 9,500.00 | 10,328.00 | 9,382.50 | 10,266.50 | 10,266.14 | 15,474 |
| 2023-12-27 | 9,799.00 | 9,799.00 | 9,200.00 | 9,574.00 | 9,573.66 | 18,195 |
| 2023-12-26 | 10,500.00 | 10,500.00 | 9,741.50 | 9,799.00 | 9,798.66 | 660 |
| 2023-12-22 | 10,500.00 | 10,536.00 | 10,100.00 | 10,142.00 | 10,141.64 | 582 |
| 2023-12-21 | 10,270.00 | 10,331.50 | 9,757.00 | 10,189.50 | 10,189.14 | 2,082 |
| 2023-12-20 | 10,338.50 | 10,499.00 | 10,270.00 | 10,272.50 | 10,272.14 | 569 |
| 2023-12-19 | 10,667.00 | 10,667.00 | 10,359.00 | 10,401.00 | 10,400.63 | 995 |
| 2023-12-18 | 10,950.00 | 10,950.00 | 10,228.00 | 10,294.00 | 10,293.64 | 1,423 |
| 2023-12-15 | 11,000.00 | 11,460.00 | 10,383.50 | 10,846.00 | 10,845.62 | 1,576 |
| 2023-12-14 | 10,500.00 | 11,140.50 | 10,490.00 | 11,022.00 | 11,021.61 | 1,304 |
| 2023-12-13 | 11,050.00 | 11,109.50 | 9,858.00 | 10,642.00 | 10,641.63 | 798 |
| 2023-12-12 | 10,400.00 | 10,887.50 | 10,223.00 | 10,850.00 | 10,849.62 | 1,849 |
| 2023-12-11 | 10,160.00 | 10,494.00 | 9,950.00 | 10,386.50 | 10,386.13 | 604 |
| 2023-12-07 | 9,507.00 | 10,304.50 | 9,452.50 | 10,160.00 | 10,159.64 | 1,962 |
| 2023-12-06 | 9,000.00 | 9,542.00 | 9,000.00 | 9,507.00 | 9,506.67 | 1,404 |
| 2023-12-05 | 9,030.00 | 9,120.00 | 8,505.00 | 8,907.00 | 8,906.69 | 943 |
| 2023-12-04 | 8,900.00 | 9,130.00 | 8,280.00 | 9,001.00 | 9,000.68 | 819 |
| 2023-12-01 | 8,000.00 | 8,974.50 | 7,850.00 | 8,765.50 | 8,765.19 | 543 |
| 2023-11-30 | 8,070.00 | 8,179.50 | 7,637.50 | 7,862.00 | 7,861.72 | 558 |
| 2023-11-29 | 8,100.00 | 8,270.00 | 7,805.00 | 8,022.00 | 8,021.72 | 4,593 |
| 2023-11-28 | 8,500.00 | 8,500.00 | 7,709.50 | 8,330.00 | 8,329.64 | 782 |
| 2023-11-27 | 9,000.00 | 9,351.00 | 8,070.00 | 8,500.00 | 8,499.63 | 2,444 |
| 2023-11-24 | 9,001.00 | 9,600.00 | 8,935.00 | 9,351.00 | 9,350.60 | 2,506 |
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.