Home Depot Inc. CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-01 | 10,714.00 | 10,714.00 | 10,630.00 | 10,652.00 | 10,650.91 | 97 |
| 2022-08-31 | 10,659.00 | 10,774.50 | 10,659.00 | 10,714.00 | 10,712.90 | 79 |
| 2022-08-30 | 10,947.00 | 10,947.00 | 10,748.50 | 10,859.50 | 10,858.15 | 40 |
| 2022-08-29 | 10,918.00 | 10,958.00 | 10,792.00 | 10,903.00 | 10,901.64 | 114 |
| 2022-08-26 | 11,400.00 | 11,400.00 | 10,986.50 | 10,995.00 | 10,993.63 | 155 |
| 2022-08-25 | 11,615.00 | 11,615.00 | 11,410.50 | 11,450.00 | 11,448.58 | 239 |
| 2022-08-24 | 11,564.50 | 11,650.50 | 11,351.00 | 11,572.00 | 11,570.56 | 93 |
| 2022-08-23 | 11,550.00 | 11,575.00 | 11,269.50 | 11,479.00 | 11,477.57 | 1,249 |
| 2022-08-22 | 12,000.00 | 12,003.00 | 11,656.00 | 11,660.00 | 11,658.55 | 1,361 |
| 2022-08-19 | 12,000.00 | 12,226.00 | 12,000.00 | 12,104.00 | 12,102.49 | 290 |
| 2022-08-18 | 11,685.00 | 11,997.50 | 11,606.50 | 11,970.00 | 11,968.51 | 1,212 |
| 2022-08-17 | 11,565.00 | 11,755.00 | 11,520.00 | 11,689.00 | 11,687.55 | 1,717 |
| 2022-08-16 | 11,419.50 | 11,713.00 | 11,419.50 | 11,560.00 | 11,558.56 | 376 |
| 2022-08-12 | 11,017.50 | 11,299.00 | 11,017.50 | 11,279.00 | 11,277.60 | 409 |
| 2022-08-11 | 11,207.00 | 11,268.00 | 10,700.00 | 10,700.00 | 10,698.67 | 607 |
| 2022-08-10 | 11,223.50 | 11,255.50 | 11,109.00 | 11,214.50 | 11,213.10 | 154 |
| 2022-08-09 | 10,960.00 | 11,090.00 | 10,960.00 | 10,967.50 | 10,966.13 | 1,308 |
| 2022-08-08 | 11,113.50 | 11,137.00 | 10,931.00 | 11,088.50 | 11,087.12 | 1,012 |
| 2022-08-05 | 11,290.00 | 11,299.50 | 11,041.00 | 11,047.00 | 11,045.63 | 1,095 |
| 2022-08-04 | 10,954.00 | 11,311.50 | 10,954.00 | 11,268.00 | 11,266.60 | 778 |
| 2022-08-03 | 10,879.00 | 11,183.00 | 10,816.00 | 11,162.50 | 11,161.11 | 896 |
| 2022-08-02 | 10,511.50 | 10,972.00 | 10,511.50 | 10,878.00 | 10,876.64 | 542 |
| 2022-08-01 | 11,000.00 | 11,114.00 | 10,525.00 | 10,695.00 | 10,693.67 | 973 |
| 2022-07-29 | 11,145.00 | 11,176.00 | 10,659.00 | 10,806.50 | 10,805.15 | 202 |
| 2022-07-28 | 12,204.00 | 12,280.00 | 11,468.00 | 11,780.00 | 11,778.53 | 2,143 |
| 2022-07-27 | 11,948.00 | 12,455.00 | 11,948.00 | 12,438.50 | 12,436.95 | 711 |
| 2022-07-26 | 12,476.50 | 12,520.00 | 11,880.00 | 12,218.50 | 12,216.98 | 623 |
| 2022-07-25 | 12,569.00 | 12,612.50 | 12,190.00 | 12,562.50 | 12,560.94 | 207 |
| 2022-07-22 | 13,000.00 | 13,000.00 | 12,350.00 | 12,449.50 | 12,447.95 | 227 |
| 2022-07-21 | 12,000.00 | 12,874.50 | 11,974.50 | 12,700.00 | 12,698.42 | 630 |
| 2022-07-20 | 11,555.00 | 11,880.00 | 11,555.00 | 11,841.00 | 11,839.53 | 996 |
| 2022-07-19 | 11,247.00 | 11,555.00 | 11,247.00 | 11,536.00 | 11,534.56 | 238 |
| 2022-07-18 | 11,026.00 | 11,200.00 | 11,026.00 | 11,176.00 | 11,174.61 | 65 |
| 2022-07-15 | 10,892.50 | 11,000.00 | 10,889.00 | 10,998.50 | 10,997.13 | 213 |
| 2022-07-14 | 10,371.00 | 10,729.00 | 10,371.00 | 10,729.00 | 10,727.67 | 132 |
| 2022-07-13 | 10,317.50 | 10,550.00 | 10,220.00 | 10,465.00 | 10,463.70 | 317 |
| 2022-07-12 | 10,882.50 | 10,950.00 | 10,360.00 | 10,403.50 | 10,402.20 | 1,189 |
| 2022-07-11 | 10,600.00 | 10,800.00 | 10,600.00 | 10,692.50 | 10,691.17 | 904 |
| 2022-07-08 | 10,350.00 | 10,850.00 | 10,300.00 | 10,835.50 | 10,834.15 | 529 |
| 2022-07-07 | 9,915.50 | 10,651.50 | 9,743.00 | 10,651.50 | 10,650.17 | 421 |
| 2022-07-06 | 10,093.50 | 10,093.50 | 9,635.50 | 9,915.50 | 9,914.27 | 177 |
| 2022-07-05 | 9,316.00 | 9,841.00 | 9,233.00 | 9,746.50 | 9,745.29 | 513 |
| 2022-07-04 | 9,148.00 | 9,250.00 | 8,719.50 | 8,730.00 | 8,728.91 | 99 |
| 2022-07-01 | 8,804.00 | 8,870.00 | 8,677.50 | 8,754.50 | 8,753.41 | 258 |
| 2022-06-30 | 8,530.00 | 8,799.50 | 8,529.50 | 8,720.00 | 8,718.91 | 93 |
| 2022-06-29 | 8,522.00 | 8,621.50 | 8,520.50 | 8,621.50 | 8,620.43 | 194 |
| 2022-06-28 | 8,461.00 | 8,690.00 | 8,326.00 | 8,462.00 | 8,460.95 | 113 |
| 2022-06-27 | 8,425.50 | 8,623.50 | 8,355.00 | 8,590.50 | 8,589.43 | 70 |
| 2022-06-24 | 8,100.00 | 8,374.00 | 8,100.00 | 8,371.50 | 8,370.46 | 89 |
| 2022-06-23 | 8,151.00 | 8,151.00 | 7,971.00 | 8,134.50 | 8,133.49 | 6,557 |
| 2022-06-22 | 8,110.00 | 8,110.00 | 7,956.50 | 7,992.50 | 7,991.50 | 174 |
| 2022-06-21 | 8,146.50 | 8,151.00 | 8,051.00 | 8,106.50 | 8,105.49 | 638 |
| 2022-06-16 | 8,164.50 | 8,300.00 | 8,116.00 | 8,229.00 | 8,227.98 | 128 |
| 2022-06-15 | 8,399.00 | 8,399.00 | 8,243.00 | 8,379.00 | 8,377.96 | 225 |
| 2022-06-14 | 8,473.00 | 8,473.00 | 8,110.00 | 8,392.00 | 8,390.96 | 159 |
| 2022-06-13 | 8,054.50 | 8,500.00 | 8,054.50 | 8,473.00 | 8,471.95 | 483 |
| 2022-06-10 | 7,976.00 | 8,257.00 | 7,939.50 | 8,241.50 | 8,240.48 | 646 |
| 2022-06-09 | 8,035.50 | 8,278.00 | 7,984.00 | 8,257.50 | 8,256.47 | 536 |
| 2022-06-08 | 7,812.00 | 7,865.00 | 7,766.50 | 7,805.00 | 7,804.03 | 197 |
| 2022-06-07 | 7,821.00 | 7,915.00 | 7,795.50 | 7,915.00 | 7,914.01 | 421 |
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.