The Home Depot Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 7,139.98 | 7,139.98 | 7,126.00 | 7,138.80 | 6,739.25 | 168 |
| 2024-08-22 | 7,164.99 | 7,184.24 | 7,121.00 | 7,144.50 | 6,744.63 | 175 |
| 2024-08-21 | 7,100.00 | 7,112.00 | 7,100.00 | 7,112.00 | 6,713.95 | 178 |
| 2024-08-20 | 6,900.04 | 6,900.04 | 6,900.03 | 6,900.03 | 6,513.84 | 19 |
| 2024-08-19 | 6,800.00 | 6,817.00 | 6,799.00 | 6,803.00 | 6,422.24 | 523 |
| 2024-08-16 | 6,739.00 | 6,739.00 | 6,739.00 | 6,739.00 | 6,361.82 | 18 |
| 2024-08-15 | 6,725.00 | 6,725.00 | 6,725.00 | 6,725.00 | 6,348.61 | 43 |
| 2024-08-14 | 6,740.00 | 6,771.00 | 6,723.00 | 6,723.00 | 6,346.72 | 93 |
| 2024-08-13 | 6,554.83 | 6,554.83 | 6,554.83 | 6,554.83 | 6,187.96 | 0 |
| 2024-08-12 | 6,541.00 | 6,587.77 | 6,540.99 | 6,554.83 | 6,187.96 | 1,776 |
| 2024-08-09 | 6,560.00 | 6,609.60 | 6,560.00 | 6,609.60 | 6,239.66 | 74 |
| 2024-08-08 | 6,620.00 | 6,620.00 | 6,620.00 | 6,620.00 | 6,249.48 | 30 |
| 2024-08-07 | 6,766.07 | 6,766.07 | 6,606.00 | 6,606.00 | 6,236.27 | 345 |
| 2024-08-06 | 6,900.00 | 6,956.15 | 6,840.00 | 6,956.15 | 6,566.82 | 174 |
| 2024-08-05 | 6,802.00 | 6,852.29 | 6,760.00 | 6,760.00 | 6,381.65 | 607 |
| 2024-08-02 | 6,760.00 | 6,802.00 | 6,760.00 | 6,802.00 | 6,421.30 | 239 |
| 2024-08-01 | 6,724.00 | 6,735.25 | 6,724.00 | 6,735.25 | 6,358.28 | 72 |
| 2024-07-31 | 6,846.00 | 6,846.00 | 6,846.00 | 6,846.00 | 6,462.83 | 332 |
| 2024-07-30 | 6,765.00 | 6,809.00 | 6,683.62 | 6,770.00 | 6,391.09 | 210 |
| 2024-07-29 | 6,637.51 | 6,637.51 | 6,637.51 | 6,637.51 | 6,266.01 | 22 |
| 2024-07-26 | 6,627.26 | 6,627.26 | 6,627.26 | 6,627.26 | 6,256.34 | 941 |
| 2024-07-25 | 6,568.92 | 6,568.92 | 6,568.92 | 6,568.92 | 6,201.26 | 8 |
| 2024-07-24 | 6,455.00 | 6,466.15 | 6,455.00 | 6,466.15 | 6,104.24 | 972 |
| 2024-07-23 | 6,566.00 | 6,570.00 | 6,530.00 | 6,570.00 | 6,202.28 | 901 |
| 2024-07-22 | 6,574.24 | 6,574.24 | 6,574.24 | 6,574.24 | 6,206.28 | 0 |
| 2024-07-19 | 6,570.00 | 6,574.24 | 6,570.00 | 6,574.24 | 6,206.28 | 284 |
| 2024-07-18 | 6,595.00 | 6,597.00 | 6,595.00 | 6,595.48 | 6,226.33 | 329 |
| 2024-07-17 | 6,599.99 | 6,620.00 | 6,599.99 | 6,600.01 | 6,230.61 | 61 |
| 2024-07-16 | 6,362.52 | 6,510.00 | 6,362.51 | 6,510.00 | 6,145.64 | 2,217 |
| 2024-07-15 | 6,381.35 | 6,381.35 | 6,297.00 | 6,297.00 | 5,944.56 | 69 |
| 2024-07-12 | 6,330.00 | 6,405.00 | 6,330.00 | 6,405.00 | 6,046.52 | 117 |
| 2024-07-11 | 6,075.00 | 6,075.00 | 6,075.00 | 6,075.00 | 5,734.99 | 0 |
| 2024-07-10 | 6,075.00 | 6,075.00 | 6,075.00 | 6,075.00 | 5,734.99 | 7 |
| 2024-07-09 | 6,055.00 | 6,055.00 | 6,055.00 | 6,055.00 | 5,716.11 | 47 |
| 2024-07-08 | 6,070.02 | 6,070.02 | 6,070.02 | 6,070.02 | 5,730.28 | 0 |
| 2024-07-05 | 6,056.00 | 6,070.02 | 6,046.03 | 6,070.02 | 5,730.28 | 1,697 |
| 2024-07-04 | 6,063.00 | 6,063.00 | 6,063.00 | 6,063.00 | 5,723.66 | 0 |
| 2024-07-03 | 6,063.00 | 6,063.00 | 6,063.00 | 6,063.00 | 5,723.66 | 16 |
| 2024-07-02 | 6,196.03 | 6,196.03 | 6,196.03 | 6,196.03 | 5,849.24 | 0 |
| 2024-07-01 | 6,196.03 | 6,196.03 | 6,196.03 | 6,196.03 | 5,849.24 | 326 |
| 2024-06-28 | 6,298.00 | 6,302.00 | 6,298.00 | 6,298.52 | 5,946.00 | 590 |
| 2024-06-27 | 6,200.02 | 6,270.00 | 6,200.02 | 6,270.00 | 5,919.07 | 50 |
| 2024-06-26 | 6,245.10 | 6,245.10 | 6,245.10 | 6,245.10 | 5,895.57 | 20 |
| 2024-06-25 | 6,160.00 | 6,160.00 | 6,144.75 | 6,144.75 | 5,800.83 | 2,339 |
| 2024-06-24 | 6,295.03 | 6,324.56 | 6,295.03 | 6,316.31 | 5,962.79 | 500 |
| 2024-06-21 | 6,439.09 | 6,444.00 | 6,439.09 | 6,444.00 | 6,083.33 | 407 |
| 2024-06-20 | 6,520.00 | 6,520.00 | 6,430.00 | 6,481.56 | 6,118.79 | 256 |
| 2024-06-19 | 6,520.00 | 6,520.00 | 6,520.00 | 6,520.00 | 6,155.08 | 0 |
| 2024-06-18 | 6,535.00 | 6,535.00 | 6,403.01 | 6,520.00 | 6,155.08 | 1,041 |
| 2024-06-17 | 6,428.11 | 6,505.00 | 6,419.00 | 6,505.00 | 6,140.92 | 282 |
| 2024-06-14 | 6,372.50 | 6,372.50 | 6,362.00 | 6,362.00 | 6,005.92 | 400 |
| 2024-06-13 | 6,424.75 | 6,431.50 | 6,393.24 | 6,427.55 | 6,067.80 | 1,021 |
| 2024-06-12 | 6,500.00 | 6,508.00 | 6,434.00 | 6,494.96 | 6,131.44 | 1,030 |
| 2024-06-11 | 6,060.11 | 6,162.80 | 6,060.11 | 6,153.00 | 5,808.62 | 1,770 |
| 2024-06-10 | 6,056.11 | 6,084.00 | 6,051.23 | 6,053.15 | 5,714.36 | 1,498 |
| 2024-06-07 | 5,818.00 | 6,022.60 | 5,818.00 | 6,016.00 | 5,679.29 | 443 |
| 2024-06-06 | 5,780.00 | 5,967.60 | 5,780.00 | 5,921.95 | 5,590.50 | 864 |
| 2024-06-05 | 5,760.00 | 5,793.50 | 5,760.00 | 5,782.00 | 5,458.38 | 204 |
| 2024-06-04 | 5,858.30 | 5,858.30 | 5,853.87 | 5,853.87 | 5,526.23 | 216 |
| 2024-06-03 | 5,791.00 | 5,818.71 | 5,789.11 | 5,818.71 | 5,493.04 | 1,902 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-03 | 39.5306 MXN |
| 2026-06-04 | 40.2900 MXN |
| 2026-03-12 | 41.5812 MXN |
| 2025-12-04 | 41.9244 MXN |
| 2025-09-04 | 43.1032 MXN |
| 2025-06-05 | 44.0830 MXN |
| 2025-03-13 | 46.2151 MXN |
| 2024-11-27 | 46.5233 MXN |
| 2024-08-29 | 44.6991 MXN |
| 2024-05-30 | 38.1904 MXN |
| 2024-03-06 | 37.9114 MXN |
| 2023-11-29 | 35.9281 MXN |
| 2023-08-30 | 35.0430 MXN |
| 2023-05-31 | 37.1147 MXN |
| 2023-03-08 | 37.5218 MXN |
| 2022-11-30 | 36.8097 MXN |
| 2022-08-31 | 38.2128 MXN |
| 2022-06-01 | 37.5117 MXN |
| 2022-03-09 | 39.8354 MXN |
| 2021-12-01 | 35.0765 MXN |
| 2021-09-01 | 32.8961 MXN |
| 2021-06-02 | 32.8771 MXN |
| 2021-03-10 | 34.7564 MXN |
| 2020-12-02 | 30.0908 MXN |
| 2020-09-02 | 32.7491 MXN |
| 2020-06-03 | 32.3925 MXN |
| 2020-03-11 | 31.8075 MXN |
| 2019-12-04 | 26.4765 MXN |
| 2019-09-04 | 26.8930 MXN |
| 2019-06-05 | 26.6526 MXN |
| 2019-03-13 | 26.2980 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.