Home Depot Inc. CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-30 | 3,164.50 | 3,237.50 | 3,160.00 | 3,234.00 | 3,233.73 | 249 |
| 2022-11-29 | 3,210.00 | 3,300.00 | 3,150.00 | 3,300.00 | 3,299.66 | 102 |
| 2022-11-28 | 3,330.50 | 3,330.50 | 3,209.00 | 3,213.00 | 3,212.67 | 366 |
| 2022-11-25 | 3,247.00 | 3,367.00 | 3,247.00 | 3,355.00 | 3,354.66 | 835 |
| 2022-11-24 | 3,248.00 | 3,248.00 | 3,190.00 | 3,220.00 | 3,219.67 | 25 |
| 2022-11-23 | 3,368.00 | 3,407.00 | 3,260.00 | 3,286.00 | 3,285.66 | 363 |
| 2022-11-22 | 3,294.50 | 3,393.00 | 3,294.50 | 3,380.00 | 3,379.65 | 280 |
| 2022-11-18 | 3,306.00 | 3,310.00 | 3,232.50 | 3,240.00 | 3,239.67 | 285 |
| 2022-11-17 | 3,186.00 | 3,251.00 | 3,173.00 | 3,240.00 | 3,239.67 | 176 |
| 2022-11-16 | 12,233.50 | 12,792.00 | 12,233.50 | 12,780.00 | 12,778.69 | 245 |
| 2022-11-15 | 12,071.00 | 12,458.00 | 11,834.00 | 12,450.00 | 12,448.73 | 1,625 |
| 2022-11-14 | 12,200.00 | 12,260.50 | 11,978.00 | 12,044.00 | 12,042.76 | 149 |
| 2022-11-11 | 12,220.00 | 12,300.00 | 12,074.50 | 12,253.50 | 12,252.24 | 161 |
| 2022-11-10 | 11,258.00 | 12,000.00 | 11,258.00 | 11,912.00 | 11,910.78 | 684 |
| 2022-11-09 | 11,089.50 | 11,109.00 | 10,973.50 | 10,973.50 | 10,972.38 | 139 |
| 2022-11-08 | 11,150.00 | 11,150.00 | 10,925.00 | 10,938.50 | 10,937.38 | 49 |
| 2022-11-07 | 10,796.50 | 11,026.50 | 10,778.00 | 11,026.50 | 11,025.37 | 51 |
| 2022-11-04 | 10,907.00 | 10,985.00 | 10,300.00 | 10,300.00 | 10,298.94 | 109 |
| 2022-11-03 | 10,795.50 | 10,802.50 | 10,725.00 | 10,769.50 | 10,768.39 | 56 |
| 2022-11-02 | 11,224.00 | 11,300.00 | 10,987.00 | 10,998.00 | 10,996.87 | 583 |
| 2022-11-01 | 11,430.00 | 11,430.00 | 11,167.00 | 11,224.50 | 11,223.35 | 279 |
| 2022-10-31 | 11,332.00 | 11,540.00 | 11,332.00 | 11,402.00 | 11,400.83 | 173 |
| 2022-10-28 | 11,190.00 | 11,490.00 | 11,136.50 | 11,445.00 | 11,443.83 | 30 |
| 2022-10-27 | 11,150.00 | 11,253.50 | 11,126.50 | 11,230.50 | 11,229.35 | 51 |
| 2022-10-26 | 11,021.50 | 11,116.50 | 11,021.50 | 11,052.50 | 11,051.37 | 38 |
| 2022-10-25 | 11,000.00 | 11,135.00 | 10,952.50 | 11,131.50 | 11,130.36 | 57 |
| 2022-10-24 | 10,600.00 | 10,811.00 | 10,599.50 | 10,783.00 | 10,781.89 | 788 |
| 2022-10-21 | 10,325.50 | 10,472.50 | 10,234.00 | 10,428.00 | 10,426.93 | 316 |
| 2022-10-20 | 10,434.50 | 10,456.00 | 10,165.00 | 10,225.50 | 10,224.45 | 527 |
| 2022-10-19 | 10,600.00 | 10,600.00 | 10,385.50 | 10,417.00 | 10,415.93 | 566 |
| 2022-10-18 | 10,980.00 | 11,075.00 | 10,876.00 | 10,877.50 | 10,876.38 | 47 |
| 2022-10-17 | 10,890.50 | 10,953.00 | 10,824.00 | 10,865.00 | 10,863.88 | 546 |
| 2022-10-14 | 11,046.00 | 11,050.00 | 10,745.00 | 10,809.50 | 10,808.39 | 216 |
| 2022-10-13 | 10,599.00 | 11,141.00 | 10,565.00 | 11,095.50 | 11,094.36 | 1,072 |
| 2022-10-12 | 10,820.00 | 10,890.00 | 10,740.00 | 10,828.00 | 10,826.89 | 88 |
| 2022-10-11 | 10,886.50 | 10,960.50 | 10,748.50 | 10,814.00 | 10,812.89 | 166 |
| 2022-10-06 | 11,335.50 | 11,358.50 | 11,120.00 | 11,189.00 | 11,187.85 | 589 |
| 2022-10-05 | 11,209.00 | 11,330.00 | 11,065.00 | 11,329.00 | 11,327.84 | 1,103 |
| 2022-10-04 | 11,220.00 | 11,250.00 | 11,124.50 | 11,210.50 | 11,209.35 | 1,065 |
| 2022-10-03 | 10,917.00 | 11,062.00 | 10,843.00 | 11,004.50 | 11,003.37 | 255 |
| 2022-09-30 | 10,700.00 | 10,828.00 | 10,670.00 | 10,747.50 | 10,746.40 | 138 |
| 2022-09-29 | 10,727.50 | 10,759.00 | 10,450.00 | 10,563.50 | 10,562.42 | 797 |
| 2022-09-28 | 10,620.00 | 10,883.00 | 10,619.50 | 10,861.00 | 10,859.89 | 545 |
| 2022-09-27 | 10,450.00 | 10,470.00 | 10,157.00 | 10,300.00 | 10,298.94 | 37 |
| 2022-09-26 | 10,595.00 | 10,595.00 | 10,282.00 | 10,431.50 | 10,430.43 | 667 |
| 2022-09-23 | 10,505.50 | 10,700.00 | 10,500.00 | 10,541.50 | 10,540.42 | 540 |
| 2022-09-22 | 10,414.00 | 10,557.00 | 10,359.00 | 10,521.00 | 10,519.92 | 1,037 |
| 2022-09-21 | 10,483.00 | 10,702.50 | 10,475.50 | 10,475.50 | 10,474.43 | 563 |
| 2022-09-20 | 10,515.00 | 10,515.00 | 10,280.00 | 10,290.50 | 10,289.44 | 947 |
| 2022-09-19 | 10,519.50 | 10,665.00 | 10,457.50 | 10,665.00 | 10,663.91 | 182 |
| 2022-09-16 | 10,150.00 | 10,429.50 | 10,106.50 | 10,392.50 | 10,391.43 | 772 |
| 2022-09-15 | 9,889.00 | 10,109.00 | 9,847.00 | 10,091.00 | 10,089.96 | 800 |
| 2022-09-14 | 9,621.50 | 9,850.00 | 9,621.50 | 9,808.50 | 9,807.50 | 1,039 |
| 2022-09-13 | 10,026.00 | 10,031.00 | 9,800.00 | 9,810.50 | 9,809.50 | 64 |
| 2022-09-12 | 10,643.50 | 10,645.50 | 10,367.00 | 10,415.00 | 10,413.93 | 274 |
| 2022-09-09 | 10,705.00 | 10,728.00 | 10,550.00 | 10,553.50 | 10,552.42 | 213 |
| 2022-09-08 | 10,577.00 | 10,683.50 | 10,550.00 | 10,645.50 | 10,644.41 | 50 |
| 2022-09-07 | 10,351.00 | 10,522.50 | 10,351.00 | 10,497.50 | 10,496.42 | 203 |
| 2022-09-06 | 10,341.50 | 10,373.50 | 10,235.50 | 10,280.50 | 10,279.45 | 599 |
| 2022-09-05 | 10,500.00 | 10,595.00 | 10,192.00 | 10,464.00 | 10,462.93 | 93 |
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.