Home Depot Inc. CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-06 | 11,445.00 | 11,458.00 | 11,351.50 | 11,425.00 | 11,422.90 | 73 |
| 2021-12-03 | 11,250.00 | 11,344.50 | 11,107.50 | 11,146.50 | 11,144.45 | 2,472 |
| 2021-12-02 | 11,032.00 | 11,528.00 | 11,000.00 | 11,196.50 | 11,194.44 | 599 |
| 2021-12-01 | 10,837.00 | 11,034.50 | 10,675.50 | 11,032.00 | 11,029.97 | 1,146 |
| 2021-11-30 | 10,750.00 | 10,925.00 | 10,679.00 | 10,925.00 | 10,922.99 | 315 |
| 2021-11-29 | 11,000.00 | 11,000.00 | 10,700.00 | 10,751.50 | 10,749.52 | 237 |
| 2021-11-26 | 11,890.00 | 11,900.00 | 11,600.00 | 11,600.00 | 11,597.87 | 84 |
| 2021-11-25 | 11,600.00 | 11,969.00 | 11,600.00 | 11,900.00 | 11,897.81 | 12 |
| 2021-11-24 | 11,100.00 | 11,595.00 | 10,930.00 | 11,088.00 | 11,085.96 | 1,022 |
| 2021-11-23 | 11,050.00 | 11,240.00 | 10,870.00 | 11,065.00 | 11,062.96 | 620 |
| 2021-11-19 | 11,295.00 | 11,295.00 | 10,842.00 | 11,049.00 | 11,046.97 | 565 |
| 2021-11-18 | 10,725.00 | 11,295.00 | 10,725.00 | 11,295.00 | 11,292.92 | 665 |
| 2021-11-17 | 10,552.50 | 10,573.00 | 10,442.50 | 10,550.50 | 10,548.56 | 1,349 |
| 2021-11-16 | 10,104.00 | 10,432.00 | 10,104.00 | 10,400.00 | 10,398.08 | 183 |
| 2021-11-15 | 10,147.50 | 10,147.50 | 9,739.00 | 9,775.50 | 9,773.70 | 549 |
| 2021-11-12 | 9,907.00 | 10,154.00 | 9,900.00 | 10,147.50 | 10,145.63 | 94 |
| 2021-11-11 | 9,919.00 | 9,966.00 | 9,811.00 | 9,903.00 | 9,901.18 | 491 |
| 2021-11-10 | 9,620.00 | 9,900.00 | 8,835.50 | 9,900.00 | 9,898.18 | 806 |
| 2021-11-09 | 9,950.00 | 9,950.00 | 9,800.00 | 9,813.00 | 9,811.19 | 128 |
| 2021-11-08 | 10,020.00 | 10,100.00 | 9,560.50 | 9,911.50 | 9,909.68 | 1,466 |
| 2021-11-05 | 10,154.50 | 10,154.50 | 9,556.00 | 10,020.00 | 10,018.15 | 166 |
| 2021-11-04 | 10,016.00 | 10,100.00 | 9,935.50 | 10,080.00 | 10,078.15 | 351 |
| 2021-11-03 | 9,962.00 | 10,003.50 | 9,872.50 | 9,929.50 | 9,927.67 | 19 |
| 2021-11-02 | 9,921.00 | 10,019.50 | 9,834.00 | 9,992.50 | 9,990.66 | 267 |
| 2021-11-01 | 9,743.00 | 9,916.00 | 9,500.00 | 9,833.50 | 9,831.69 | 182 |
| 2021-10-29 | 9,770.50 | 9,770.50 | 9,677.00 | 9,743.00 | 9,741.21 | 240 |
| 2021-10-28 | 9,420.00 | 9,507.00 | 9,410.00 | 9,500.00 | 9,498.25 | 146 |
| 2021-10-27 | 9,310.00 | 9,421.00 | 9,300.00 | 9,421.00 | 9,419.27 | 48 |
| 2021-10-26 | 9,287.00 | 9,314.00 | 9,232.00 | 9,278.00 | 9,276.29 | 128 |
| 2021-10-25 | 9,170.00 | 9,289.50 | 9,170.00 | 9,286.50 | 9,284.79 | 148 |
| 2021-10-22 | 8,976.00 | 9,239.00 | 8,976.00 | 9,169.50 | 9,167.81 | 1,458 |
| 2021-10-21 | 8,501.00 | 9,030.00 | 8,501.00 | 9,010.00 | 9,008.34 | 154 |
| 2021-10-20 | 8,735.00 | 8,820.00 | 8,735.00 | 8,743.50 | 8,741.89 | 195 |
| 2021-10-19 | 8,730.00 | 8,790.00 | 8,660.00 | 8,729.00 | 8,727.39 | 322 |
| 2021-10-18 | 8,500.00 | 8,679.00 | 8,500.00 | 8,635.00 | 8,633.41 | 251 |
| 2021-10-15 | 8,399.00 | 8,515.00 | 8,399.00 | 8,515.00 | 8,513.43 | 122 |
| 2021-10-14 | 8,220.00 | 8,325.50 | 8,220.00 | 8,315.00 | 8,313.47 | 135 |
← NewerPage 21 of 21 · 1,237 trading days
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.