Home Depot Inc. CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 8,793.00 | 9,100.00 | 8,793.00 | 9,087.50 | 9,087.11 | 838 |
| 2023-11-22 | 8,790.00 | 9,300.00 | 8,100.00 | 8,785.50 | 8,785.12 | 835 |
| 2023-11-21 | 8,150.00 | 9,000.00 | 8,150.00 | 8,460.00 | 8,459.64 | 277 |
| 2023-11-17 | 8,380.00 | 8,483.00 | 8,101.00 | 8,392.50 | 8,392.14 | 755 |
| 2023-11-16 | 8,500.00 | 8,770.00 | 8,180.50 | 8,321.50 | 8,321.14 | 893 |
| 2023-11-15 | 8,597.00 | 8,597.00 | 8,300.00 | 8,450.00 | 8,449.64 | 954 |
| 2023-11-14 | 8,300.00 | 8,575.00 | 8,250.00 | 8,362.00 | 8,361.64 | 1,560 |
| 2023-11-13 | 7,975.50 | 8,480.00 | 7,816.00 | 7,891.50 | 7,891.16 | 1,567 |
| 2023-11-10 | 7,695.00 | 8,111.00 | 7,453.00 | 8,006.00 | 8,005.66 | 3,277 |
| 2023-11-09 | 7,850.00 | 7,856.00 | 7,598.00 | 7,773.00 | 7,772.67 | 2,259 |
| 2023-11-08 | 8,000.00 | 8,000.00 | 7,764.00 | 7,788.00 | 7,787.67 | 1,588 |
| 2023-11-07 | 8,042.00 | 8,670.00 | 7,839.50 | 7,897.00 | 7,896.66 | 1,056 |
| 2023-11-03 | 8,219.50 | 8,219.50 | 8,000.50 | 8,005.00 | 8,004.66 | 1,486 |
| 2023-11-02 | 8,100.00 | 8,500.00 | 7,990.00 | 8,147.50 | 8,147.15 | 1,549 |
| 2023-11-01 | 8,000.00 | 8,000.00 | 7,503.00 | 7,924.50 | 7,924.16 | 1,408 |
| 2023-10-31 | 7,560.00 | 8,300.00 | 7,481.00 | 8,136.50 | 8,136.15 | 87 |
| 2023-10-30 | 7,548.00 | 7,631.50 | 7,351.00 | 7,573.00 | 7,572.67 | 13,609 |
| 2023-10-27 | 7,850.00 | 7,850.00 | 7,260.50 | 7,539.50 | 7,539.18 | 1,561 |
| 2023-10-26 | 7,550.00 | 8,145.00 | 7,451.00 | 7,630.00 | 7,629.67 | 233 |
| 2023-10-25 | 8,000.00 | 8,000.00 | 7,193.00 | 7,857.00 | 7,856.66 | 541 |
| 2023-10-24 | 8,550.00 | 8,691.00 | 7,578.50 | 7,925.00 | 7,924.66 | 2,633 |
| 2023-10-23 | 8,590.00 | 9,011.50 | 7,648.00 | 8,421.00 | 8,420.64 | 494 |
| 2023-10-20 | 8,900.00 | 9,397.00 | 8,493.50 | 9,016.00 | 9,015.61 | 4,095 |
| 2023-10-19 | 8,750.00 | 8,796.50 | 8,483.50 | 8,562.50 | 8,562.13 | 2,509 |
| 2023-10-18 | 9,007.00 | 9,007.00 | 8,625.50 | 8,697.50 | 8,697.13 | 1,264 |
| 2023-10-17 | 8,998.00 | 9,255.50 | 8,876.50 | 8,923.00 | 8,922.62 | 1,105 |
| 2023-10-12 | 9,013.00 | 9,500.00 | 8,591.50 | 8,741.00 | 8,740.62 | 1,020 |
| 2023-10-11 | 9,056.50 | 9,056.50 | 8,254.00 | 8,667.00 | 8,666.63 | 1,057 |
| 2023-10-10 | 8,367.50 | 9,264.00 | 8,290.00 | 8,926.50 | 8,926.12 | 1,196 |
| 2023-10-09 | 7,939.00 | 8,304.00 | 7,939.00 | 8,136.00 | 8,135.65 | 971 |
| 2023-10-06 | 8,080.00 | 8,256.50 | 7,878.00 | 7,939.00 | 7,938.66 | 1,031 |
| 2023-10-05 | 8,453.50 | 8,518.50 | 7,500.00 | 8,400.00 | 8,399.64 | 460 |
| 2023-10-04 | 7,800.50 | 8,293.00 | 7,800.50 | 8,291.00 | 8,290.64 | 1,215 |
| 2023-10-03 | 7,804.00 | 7,950.00 | 7,485.50 | 7,916.50 | 7,916.16 | 528 |
| 2023-10-02 | 7,800.00 | 7,908.00 | 7,755.00 | 7,806.00 | 7,805.66 | 609 |
| 2023-09-29 | 7,889.50 | 7,928.00 | 7,596.50 | 7,754.50 | 7,754.17 | 1,113 |
| 2023-09-28 | 7,510.00 | 7,819.00 | 7,510.00 | 7,755.50 | 7,755.17 | 788 |
| 2023-09-27 | 7,345.00 | 7,483.50 | 7,298.50 | 7,470.50 | 7,470.18 | 260 |
| 2023-09-26 | 7,314.00 | 7,410.50 | 7,209.00 | 7,352.00 | 7,351.68 | 2,402 |
| 2023-09-25 | 7,180.00 | 7,314.00 | 7,148.50 | 7,314.00 | 7,313.68 | 663 |
| 2023-09-22 | 7,130.50 | 7,213.50 | 7,130.50 | 7,181.50 | 7,181.19 | 277 |
| 2023-09-21 | 7,215.50 | 7,291.00 | 7,170.00 | 7,182.50 | 7,182.19 | 246 |
| 2023-09-20 | 7,317.00 | 7,317.50 | 7,235.50 | 7,260.00 | 7,259.69 | 88 |
| 2023-09-19 | 7,200.00 | 7,268.00 | 7,060.50 | 7,251.50 | 7,251.19 | 350 |
| 2023-09-18 | 7,371.00 | 7,389.50 | 7,233.00 | 7,325.00 | 7,324.68 | 753 |
| 2023-09-15 | 7,500.00 | 7,612.50 | 7,361.50 | 7,371.00 | 7,370.68 | 1,532 |
| 2023-09-14 | 7,538.50 | 7,650.00 | 7,537.00 | 7,584.50 | 7,584.17 | 960 |
| 2023-09-13 | 7,510.00 | 7,622.00 | 7,491.00 | 7,493.00 | 7,492.68 | 686 |
| 2023-09-12 | 7,476.50 | 7,582.50 | 7,468.00 | 7,503.50 | 7,503.18 | 316 |
| 2023-09-11 | 7,546.00 | 7,598.50 | 7,478.00 | 7,513.50 | 7,513.18 | 1,172 |
| 2023-09-08 | 7,637.00 | 7,651.00 | 7,492.50 | 7,601.50 | 7,601.17 | 550 |
| 2023-09-07 | 7,819.00 | 7,860.00 | 7,600.00 | 7,637.00 | 7,636.67 | 14,508 |
| 2023-09-06 | 8,000.00 | 8,000.00 | 7,716.50 | 7,780.00 | 7,779.67 | 696 |
| 2023-09-05 | 7,851.00 | 7,889.00 | 7,720.00 | 7,832.50 | 7,832.16 | 435 |
| 2023-09-04 | 8,025.00 | 8,495.00 | 7,544.50 | 8,230.00 | 8,229.65 | 197 |
| 2023-09-01 | 8,080.00 | 8,146.50 | 7,910.50 | 8,017.50 | 8,017.16 | 590 |
| 2023-08-31 | 8,385.00 | 8,385.00 | 8,000.50 | 8,080.00 | 8,079.65 | 1,381 |
| 2023-08-30 | 8,330.00 | 8,406.00 | 8,118.50 | 8,313.50 | 8,313.14 | 320 |
| 2023-08-29 | 8,155.00 | 8,309.00 | 8,130.00 | 8,300.00 | 8,299.58 | 2,197 |
| 2023-08-28 | 7,900.00 | 8,076.50 | 7,876.50 | 7,974.50 | 7,974.10 | 651 |
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.