Home Depot Inc. CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-06 | 7,931.50 | 8,067.00 | 7,931.50 | 7,975.00 | 7,974.01 | 5,778 |
| 2022-06-03 | 7,985.50 | 8,013.50 | 7,901.50 | 8,003.00 | 8,002.00 | 86 |
| 2022-06-02 | 7,870.00 | 8,008.00 | 7,791.00 | 7,985.50 | 7,984.51 | 197 |
| 2022-06-01 | 7,946.50 | 7,946.50 | 7,810.00 | 7,870.00 | 7,869.02 | 85 |
| 2022-05-31 | 8,000.00 | 8,090.00 | 7,991.50 | 8,008.50 | 8,007.27 | 265 |
| 2022-05-30 | 8,290.00 | 8,405.00 | 7,990.00 | 8,199.50 | 8,198.23 | 36 |
| 2022-05-27 | 8,145.00 | 8,200.00 | 8,020.00 | 8,189.50 | 8,188.24 | 265 |
| 2022-05-26 | 7,947.50 | 8,111.50 | 7,874.50 | 8,085.00 | 8,083.75 | 372 |
| 2022-05-24 | 7,431.50 | 7,675.00 | 7,431.50 | 7,675.00 | 7,673.82 | 108 |
| 2022-05-23 | 7,470.50 | 7,565.00 | 7,330.00 | 7,540.00 | 7,538.84 | 130 |
| 2022-05-20 | 7,578.00 | 7,578.00 | 7,355.00 | 7,545.50 | 7,544.34 | 137 |
| 2022-05-19 | 7,733.00 | 7,733.00 | 7,570.00 | 7,635.00 | 7,633.82 | 217 |
| 2022-05-17 | 8,100.00 | 8,100.00 | 7,797.00 | 7,970.00 | 7,968.77 | 267 |
| 2022-05-16 | 7,871.00 | 8,000.00 | 7,765.00 | 7,937.00 | 7,935.78 | 185 |
| 2022-05-13 | 7,698.50 | 7,891.50 | 7,698.50 | 7,883.50 | 7,882.29 | 161 |
| 2022-05-12 | 7,390.00 | 7,627.50 | 7,390.00 | 7,579.00 | 7,577.83 | 426 |
| 2022-05-11 | 7,550.50 | 7,606.50 | 7,330.50 | 7,342.00 | 7,340.87 | 543 |
| 2022-05-10 | 7,732.00 | 7,828.50 | 7,450.50 | 7,600.00 | 7,598.83 | 261 |
| 2022-05-09 | 7,726.50 | 7,841.00 | 7,698.50 | 7,753.00 | 7,751.81 | 170 |
| 2022-05-06 | 7,649.00 | 7,700.00 | 7,470.50 | 7,638.00 | 7,636.82 | 1,026 |
| 2022-05-05 | 8,065.00 | 8,226.00 | 7,599.50 | 7,666.50 | 7,665.32 | 542 |
| 2022-05-04 | 8,100.00 | 8,150.00 | 7,843.00 | 8,058.00 | 8,056.76 | 339 |
| 2022-05-03 | 8,013.00 | 8,061.00 | 7,886.00 | 7,909.50 | 7,908.28 | 396 |
| 2022-05-02 | 7,740.50 | 8,100.00 | 7,585.50 | 8,089.00 | 8,087.75 | 382 |
| 2022-04-29 | 8,058.00 | 8,058.00 | 7,728.00 | 7,737.00 | 7,735.81 | 265 |
| 2022-04-28 | 8,078.50 | 8,205.00 | 7,990.00 | 8,050.00 | 8,048.76 | 1,279 |
| 2022-04-27 | 8,054.00 | 8,125.00 | 7,900.00 | 7,925.00 | 7,923.78 | 857 |
| 2022-04-26 | 8,170.00 | 8,170.00 | 7,925.00 | 8,054.00 | 8,052.76 | 527 |
| 2022-04-25 | 7,950.00 | 8,015.50 | 7,703.00 | 7,997.50 | 7,996.27 | 1,159 |
| 2022-04-22 | 7,917.00 | 8,075.00 | 7,800.00 | 7,885.50 | 7,884.29 | 1,038 |
| 2022-04-21 | 7,740.00 | 7,940.50 | 7,740.00 | 7,917.00 | 7,915.78 | 1,090 |
| 2022-04-20 | 7,400.00 | 7,769.00 | 7,400.00 | 7,740.00 | 7,738.81 | 850 |
| 2022-04-19 | 7,114.00 | 7,367.00 | 7,114.00 | 7,359.00 | 7,357.87 | 37 |
| 2022-04-18 | 7,225.00 | 7,235.50 | 7,090.00 | 7,114.00 | 7,112.90 | 129 |
| 2022-04-13 | 7,420.00 | 7,448.50 | 7,305.50 | 7,425.50 | 7,424.35 | 73 |
| 2022-04-12 | 7,440.00 | 7,440.00 | 7,318.50 | 7,319.50 | 7,318.37 | 274 |
| 2022-04-11 | 7,471.00 | 7,475.00 | 7,297.50 | 7,305.00 | 7,303.87 | 279 |
| 2022-04-08 | 7,418.00 | 7,456.00 | 7,378.00 | 7,443.50 | 7,442.35 | 217 |
| 2022-04-07 | 7,114.50 | 7,279.00 | 6,976.50 | 7,254.50 | 7,253.38 | 446 |
| 2022-04-06 | 7,495.00 | 7,495.00 | 7,008.00 | 7,071.50 | 7,070.41 | 253 |
| 2022-04-05 | 7,271.00 | 7,325.50 | 7,201.00 | 7,231.50 | 7,230.38 | 596 |
| 2022-04-04 | 7,282.00 | 7,291.50 | 7,160.00 | 7,273.00 | 7,271.88 | 666 |
| 2022-04-01 | 7,010.00 | 7,315.00 | 7,010.00 | 7,204.50 | 7,203.39 | 675 |
| 2022-03-31 | 7,440.00 | 7,440.00 | 7,130.00 | 7,174.00 | 7,172.90 | 108 |
| 2022-03-30 | 7,451.00 | 7,554.00 | 7,383.00 | 7,383.00 | 7,381.86 | 183 |
| 2022-03-29 | 7,755.00 | 7,755.00 | 7,641.50 | 7,649.00 | 7,647.82 | 291 |
| 2022-03-28 | 7,746.50 | 7,818.00 | 7,624.00 | 7,725.50 | 7,724.31 | 79 |
| 2022-03-25 | 7,600.00 | 7,880.00 | 7,600.00 | 7,738.00 | 7,736.81 | 277 |
| 2022-03-23 | 8,009.50 | 8,076.00 | 7,907.00 | 7,974.50 | 7,973.27 | 290 |
| 2022-03-22 | 8,066.50 | 8,270.00 | 8,055.50 | 8,270.00 | 8,268.73 | 140 |
| 2022-03-21 | 8,161.50 | 8,193.50 | 8,052.50 | 8,066.50 | 8,065.26 | 131 |
| 2022-03-18 | 8,354.00 | 8,354.00 | 8,123.00 | 8,228.00 | 8,226.73 | 382 |
| 2022-03-17 | 8,206.50 | 8,235.00 | 7,998.00 | 8,235.00 | 8,233.73 | 122 |
| 2022-03-16 | 7,937.00 | 8,008.50 | 7,829.50 | 7,995.00 | 7,993.77 | 181 |
| 2022-03-15 | 7,504.00 | 7,841.00 | 7,504.00 | 7,813.50 | 7,812.30 | 395 |
| 2022-03-14 | 7,588.50 | 7,698.00 | 7,424.00 | 7,491.50 | 7,490.34 | 44 |
| 2022-03-11 | 8,000.00 | 8,000.00 | 7,514.00 | 7,529.50 | 7,528.34 | 62 |
| 2022-03-10 | 7,577.50 | 7,577.50 | 7,440.00 | 7,540.50 | 7,539.34 | 376 |
| 2022-03-09 | 7,700.00 | 7,980.00 | 7,700.00 | 7,700.00 | 7,698.81 | 211 |
| 2022-03-08 | 8,166.00 | 8,195.00 | 7,913.00 | 7,915.00 | 7,913.54 | 151 |
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.