Home Depot Inc. CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-07 | 8,193.50 | 8,200.00 | 7,995.00 | 8,100.00 | 8,098.51 | 78 |
| 2022-03-04 | 8,097.50 | 8,165.50 | 8,005.00 | 8,096.50 | 8,095.01 | 88 |
| 2022-03-03 | 8,460.00 | 8,460.00 | 8,150.00 | 8,237.00 | 8,235.49 | 83 |
| 2022-03-02 | 8,265.00 | 8,349.00 | 8,176.00 | 8,257.00 | 8,255.48 | 348 |
| 2022-02-25 | 8,000.00 | 8,000.00 | 7,710.00 | 7,930.50 | 7,929.04 | 465 |
| 2022-02-24 | 7,687.50 | 8,000.00 | 7,687.50 | 7,891.00 | 7,889.55 | 628 |
| 2022-02-23 | 7,939.50 | 7,996.50 | 7,828.00 | 7,846.50 | 7,845.06 | 177 |
| 2022-02-22 | 9,139.00 | 9,139.00 | 7,866.50 | 7,935.50 | 7,934.04 | 466 |
| 2022-02-21 | 9,084.00 | 9,150.00 | 9,084.00 | 9,150.00 | 9,148.31 | 3 |
| 2022-02-18 | 9,105.50 | 9,123.00 | 8,900.00 | 9,084.00 | 9,082.33 | 750 |
| 2022-02-17 | 9,695.00 | 9,695.00 | 9,163.00 | 9,212.50 | 9,210.81 | 165 |
| 2022-02-16 | 9,293.00 | 9,293.00 | 9,148.50 | 9,148.50 | 9,146.81 | 144 |
| 2022-02-15 | 9,600.00 | 9,600.00 | 9,185.00 | 9,380.00 | 9,378.27 | 23 |
| 2022-02-14 | 9,380.00 | 9,448.00 | 9,184.50 | 9,364.50 | 9,362.78 | 119 |
| 2022-02-11 | 9,550.00 | 9,708.00 | 9,365.00 | 9,372.00 | 9,370.28 | 233 |
| 2022-02-10 | 9,670.00 | 9,670.00 | 9,515.00 | 9,549.00 | 9,547.24 | 127 |
| 2022-02-09 | 9,686.00 | 9,992.50 | 9,686.00 | 9,699.50 | 9,697.71 | 46 |
| 2022-02-08 | 9,820.00 | 9,848.50 | 9,681.50 | 9,686.00 | 9,684.22 | 40 |
| 2022-02-07 | 9,850.00 | 10,189.00 | 9,755.00 | 9,804.00 | 9,802.20 | 324 |
| 2022-02-04 | 10,012.50 | 10,012.50 | 9,800.00 | 9,900.50 | 9,898.68 | 11,386 |
| 2022-02-03 | 10,200.00 | 10,249.50 | 10,062.50 | 10,100.50 | 10,098.64 | 267 |
| 2022-02-02 | 10,500.00 | 10,780.00 | 10,185.50 | 10,198.00 | 10,196.12 | 87 |
| 2022-02-01 | 10,100.00 | 10,479.00 | 10,100.00 | 10,258.00 | 10,256.11 | 230 |
| 2022-01-31 | 10,169.00 | 10,301.50 | 10,110.00 | 10,153.00 | 10,151.13 | 999 |
| 2022-01-28 | 10,410.00 | 10,410.00 | 9,841.00 | 10,169.00 | 10,167.13 | 150 |
| 2022-01-27 | 10,519.00 | 10,560.00 | 10,358.50 | 10,410.00 | 10,408.08 | 149 |
| 2022-01-26 | 10,550.00 | 10,550.00 | 10,237.00 | 10,348.00 | 10,346.09 | 345 |
| 2022-01-25 | 10,641.00 | 10,641.00 | 10,062.00 | 10,186.00 | 10,184.13 | 183 |
| 2022-01-24 | 9,700.00 | 10,160.00 | 9,700.00 | 10,136.00 | 10,134.13 | 356 |
| 2022-01-21 | 9,875.00 | 10,074.50 | 9,714.00 | 9,839.50 | 9,837.69 | 522 |
| 2022-01-20 | 9,756.50 | 10,000.00 | 9,730.00 | 9,902.50 | 9,900.68 | 478 |
| 2022-01-19 | 9,880.00 | 10,000.00 | 9,630.00 | 9,899.00 | 9,897.18 | 145 |
| 2022-01-18 | 10,040.00 | 10,100.00 | 9,552.50 | 9,734.50 | 9,732.71 | 493 |
| 2022-01-17 | 9,750.00 | 10,090.00 | 9,750.00 | 10,040.00 | 10,038.15 | 20 |
| 2022-01-14 | 10,143.00 | 10,143.00 | 9,722.00 | 9,750.00 | 9,748.21 | 117 |
| 2022-01-13 | 10,150.00 | 10,293.50 | 10,130.00 | 10,144.00 | 10,142.13 | 102 |
| 2022-01-12 | 10,049.00 | 10,345.00 | 10,023.00 | 10,146.00 | 10,144.13 | 160 |
| 2022-01-11 | 10,500.00 | 10,500.00 | 10,173.00 | 10,176.00 | 10,174.13 | 193 |
| 2022-01-10 | 10,289.50 | 10,289.50 | 10,120.50 | 10,250.00 | 10,248.11 | 94 |
| 2022-01-07 | 10,750.00 | 10,750.00 | 10,337.00 | 10,444.00 | 10,442.08 | 100 |
| 2022-01-06 | 10,800.00 | 10,801.00 | 10,566.00 | 10,693.00 | 10,691.03 | 360 |
| 2022-01-05 | 10,534.50 | 10,685.00 | 10,472.50 | 10,666.50 | 10,664.54 | 282 |
| 2022-01-04 | 10,500.00 | 10,670.00 | 10,429.00 | 10,612.00 | 10,610.04 | 635 |
| 2022-01-03 | 10,400.00 | 10,563.00 | 10,277.00 | 10,429.00 | 10,427.08 | 103 |
| 2021-12-30 | 10,545.00 | 10,545.00 | 10,290.00 | 10,453.00 | 10,451.08 | 252 |
| 2021-12-29 | 10,510.00 | 10,510.00 | 10,293.00 | 10,326.50 | 10,324.60 | 58 |
| 2021-12-28 | 10,085.00 | 10,162.00 | 10,000.00 | 10,150.00 | 10,148.13 | 1,096 |
| 2021-12-27 | 10,160.00 | 10,190.00 | 10,048.00 | 10,075.00 | 10,073.15 | 83 |
| 2021-12-23 | 10,400.00 | 10,502.50 | 10,113.50 | 10,153.50 | 10,151.63 | 161 |
| 2021-12-22 | 10,243.00 | 10,336.00 | 10,225.00 | 10,324.50 | 10,322.60 | 267 |
| 2021-12-21 | 10,100.00 | 10,210.00 | 10,057.00 | 10,111.00 | 10,109.14 | 90 |
| 2021-12-20 | 9,980.00 | 10,116.50 | 9,851.00 | 10,069.00 | 10,067.15 | 11,353 |
| 2021-12-17 | 10,185.00 | 10,185.00 | 9,980.00 | 9,981.00 | 9,979.16 | 1,148 |
| 2021-12-16 | 10,128.00 | 10,211.50 | 10,046.50 | 10,186.00 | 10,184.13 | 102 |
| 2021-12-15 | 10,209.00 | 10,349.50 | 10,044.50 | 10,128.00 | 10,126.13 | 392 |
| 2021-12-14 | 10,600.00 | 10,600.00 | 10,209.00 | 10,209.00 | 10,207.12 | 112 |
| 2021-12-13 | 10,800.00 | 10,800.00 | 10,356.50 | 10,359.50 | 10,357.59 | 368 |
| 2021-12-10 | 10,940.00 | 10,940.00 | 10,699.00 | 10,841.00 | 10,839.00 | 150 |
| 2021-12-09 | 11,240.00 | 11,240.00 | 10,809.00 | 10,940.00 | 10,937.99 | 92 |
| 2021-12-07 | 11,543.50 | 11,544.00 | 11,224.50 | 11,240.00 | 11,237.93 | 188 |
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.