Home Depot Inc. CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-28 | 7,900.00 | 8,076.50 | 7,876.50 | 7,974.50 | 7,974.10 | 651 |
| 2023-08-25 | 7,707.00 | 7,796.00 | 7,704.00 | 7,767.50 | 7,767.11 | 487 |
| 2023-08-24 | 7,650.00 | 7,731.50 | 7,650.00 | 7,691.00 | 7,690.61 | 301 |
| 2023-08-23 | 7,530.00 | 7,651.50 | 7,527.00 | 7,624.00 | 7,623.61 | 369 |
| 2023-08-22 | 7,700.00 | 7,700.00 | 7,468.00 | 7,532.00 | 7,531.62 | 716 |
| 2023-08-18 | 7,567.00 | 7,656.50 | 7,512.50 | 7,603.00 | 7,602.61 | 998 |
| 2023-08-17 | 7,538.00 | 7,756.50 | 7,538.00 | 7,566.50 | 7,566.12 | 868 |
| 2023-08-16 | 7,299.50 | 7,551.00 | 7,299.50 | 7,548.50 | 7,548.12 | 2,881 |
| 2023-08-15 | 7,000.00 | 7,322.50 | 6,859.00 | 7,299.50 | 7,299.13 | 1,427 |
| 2023-08-14 | 6,250.00 | 6,992.50 | 6,250.00 | 6,749.00 | 6,748.66 | 932 |
| 2023-08-11 | 6,139.50 | 6,244.50 | 6,098.50 | 6,224.00 | 6,223.68 | 1,996 |
| 2023-08-10 | 6,193.00 | 6,212.50 | 6,114.00 | 6,144.00 | 6,143.69 | 344 |
| 2023-08-09 | 6,165.00 | 6,184.00 | 6,050.00 | 6,080.50 | 6,080.19 | 742 |
| 2023-08-08 | 6,100.00 | 6,226.00 | 6,091.50 | 6,163.00 | 6,162.69 | 2,508 |
| 2023-08-07 | 6,193.00 | 6,193.00 | 6,019.50 | 6,185.50 | 6,185.19 | 749 |
| 2023-08-04 | 5,984.00 | 6,050.00 | 5,914.50 | 6,002.50 | 6,002.19 | 744 |
| 2023-08-03 | 5,827.00 | 6,008.50 | 5,827.00 | 5,983.50 | 5,983.20 | 1,007 |
| 2023-08-02 | 5,811.00 | 5,870.50 | 5,764.00 | 5,838.00 | 5,837.70 | 677 |
| 2023-08-01 | 5,840.50 | 5,845.00 | 5,750.50 | 5,811.50 | 5,811.20 | 1,182 |
| 2023-07-31 | 5,650.00 | 5,746.50 | 5,646.50 | 5,743.50 | 5,743.21 | 491 |
| 2023-07-28 | 5,598.50 | 5,691.50 | 5,598.50 | 5,665.50 | 5,665.21 | 795 |
| 2023-07-27 | 5,698.50 | 5,698.50 | 5,576.50 | 5,592.00 | 5,591.72 | 481 |
| 2023-07-26 | 5,600.00 | 5,612.00 | 5,540.50 | 5,573.50 | 5,573.22 | 408 |
| 2023-07-25 | 5,498.00 | 5,549.00 | 5,447.00 | 5,527.50 | 5,527.22 | 497 |
| 2023-07-24 | 5,381.00 | 5,454.50 | 5,351.50 | 5,434.00 | 5,433.72 | 500 |
| 2023-07-21 | 5,302.00 | 5,380.00 | 5,291.50 | 5,380.00 | 5,379.73 | 254 |
| 2023-07-20 | 5,300.00 | 5,341.00 | 5,262.50 | 5,264.00 | 5,263.73 | 676 |
| 2023-07-19 | 5,380.00 | 5,380.00 | 5,240.00 | 5,275.00 | 5,274.73 | 214 |
| 2023-07-18 | 5,285.00 | 5,310.50 | 5,200.50 | 5,238.50 | 5,238.23 | 425 |
| 2023-07-17 | 5,408.50 | 5,408.50 | 5,254.00 | 5,285.00 | 5,284.73 | 298 |
| 2023-07-14 | 5,190.00 | 5,377.00 | 5,190.00 | 5,311.50 | 5,311.23 | 230 |
| 2023-07-13 | 5,159.00 | 5,193.00 | 5,084.50 | 5,182.50 | 5,182.24 | 1,448 |
| 2023-07-12 | 5,092.50 | 5,197.50 | 5,092.50 | 5,158.50 | 5,158.24 | 548 |
| 2023-07-11 | 5,064.00 | 5,066.00 | 4,987.50 | 5,065.00 | 5,064.74 | 664 |
| 2023-07-10 | 4,996.50 | 5,012.50 | 4,924.50 | 4,999.00 | 4,998.75 | 691 |
| 2023-07-07 | 4,888.00 | 4,924.50 | 4,867.00 | 4,886.00 | 4,885.75 | 154 |
| 2023-07-06 | 4,950.00 | 4,950.00 | 4,853.00 | 4,873.00 | 4,872.75 | 1,033 |
| 2023-07-05 | 4,970.00 | 4,996.00 | 4,937.50 | 4,983.00 | 4,982.75 | 894 |
| 2023-07-04 | 5,200.00 | 5,398.00 | 4,950.00 | 5,299.00 | 5,298.73 | 307 |
| 2023-07-03 | 4,979.00 | 5,189.50 | 4,900.00 | 5,177.00 | 5,176.74 | 342 |
| 2023-06-30 | 4,853.00 | 4,988.50 | 4,853.00 | 4,988.50 | 4,988.25 | 2,400 |
| 2023-06-29 | 4,865.00 | 4,882.50 | 4,806.50 | 4,853.50 | 4,853.25 | 345 |
| 2023-06-28 | 5,019.00 | 5,019.00 | 4,824.00 | 4,864.00 | 4,863.75 | 3,500 |
| 2023-06-27 | 4,895.00 | 5,039.00 | 4,895.00 | 5,019.00 | 5,018.74 | 2,267 |
| 2023-06-26 | 4,926.50 | 4,939.00 | 4,843.00 | 4,908.50 | 4,908.25 | 777 |
| 2023-06-23 | 4,844.00 | 4,900.00 | 4,809.00 | 4,860.00 | 4,859.75 | 1,178 |
| 2023-06-22 | 4,782.50 | 4,818.50 | 4,778.50 | 4,798.50 | 4,798.26 | 988 |
| 2023-06-21 | 4,810.00 | 4,810.00 | 4,722.50 | 4,751.50 | 4,751.26 | 1,371 |
| 2023-06-16 | 4,800.00 | 4,856.50 | 4,729.00 | 4,729.00 | 4,728.76 | 1,027 |
| 2023-06-15 | 4,690.00 | 4,783.00 | 4,690.00 | 4,781.50 | 4,781.26 | 1,288 |
| 2023-06-14 | 4,725.00 | 4,725.00 | 4,635.00 | 4,701.50 | 4,701.26 | 1,051 |
| 2023-06-13 | 4,776.00 | 4,776.00 | 4,665.00 | 4,682.50 | 4,682.26 | 863 |
| 2023-06-12 | 4,726.50 | 4,740.50 | 4,684.00 | 4,715.00 | 4,714.76 | 1,344 |
| 2023-06-09 | 4,684.50 | 4,686.50 | 4,630.00 | 4,648.00 | 4,647.76 | 587 |
| 2023-06-08 | 4,900.00 | 4,900.00 | 4,667.00 | 4,667.00 | 4,666.76 | 793 |
| 2023-06-07 | 4,610.00 | 4,690.00 | 4,610.00 | 4,675.00 | 4,674.76 | 791 |
| 2023-06-06 | 4,576.00 | 4,594.00 | 4,541.00 | 4,588.00 | 4,587.77 | 1,238 |
| 2023-06-05 | 4,576.00 | 4,594.00 | 4,520.00 | 4,539.50 | 4,539.27 | 757 |
| 2023-06-02 | 4,500.00 | 4,622.00 | 4,500.00 | 4,576.00 | 4,575.77 | 687 |
| 2023-06-01 | 4,337.00 | 4,492.00 | 4,309.50 | 4,473.50 | 4,473.27 | 754 |
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.