The Home Depot Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 5,632.50 | 5,632.50 | 5,609.00 | 5,609.00 | 5,295.07 | 99 |
| 2024-05-30 | 5,584.00 | 5,593.00 | 5,584.00 | 5,588.98 | 5,276.17 | 414 |
| 2024-05-29 | 5,497.97 | 5,513.00 | 5,497.97 | 5,511.15 | 5,166.64 | 1,154 |
| 2024-05-28 | 5,497.11 | 5,532.52 | 5,497.11 | 5,517.35 | 5,172.45 | 230 |
| 2024-05-27 | 5,447.00 | 5,447.00 | 5,447.00 | 5,447.00 | 5,106.50 | 0 |
| 2024-05-24 | 5,447.00 | 5,447.00 | 5,447.00 | 5,447.00 | 5,106.50 | 9 |
| 2024-05-23 | 5,470.00 | 5,470.00 | 5,470.00 | 5,470.00 | 5,128.06 | 18 |
| 2024-05-22 | 5,543.00 | 5,543.00 | 5,541.00 | 5,541.00 | 5,194.63 | 726 |
| 2024-05-21 | 5,541.00 | 5,564.56 | 5,541.00 | 5,560.69 | 5,213.08 | 1,124 |
| 2024-05-20 | 5,645.00 | 5,673.23 | 5,590.00 | 5,590.00 | 5,240.56 | 564 |
| 2024-05-17 | 5,700.00 | 5,700.00 | 5,685.00 | 5,692.60 | 5,336.75 | 390 |
| 2024-05-16 | 5,804.00 | 5,804.00 | 5,733.20 | 5,734.85 | 5,376.36 | 154 |
| 2024-05-15 | 5,803.00 | 5,803.00 | 5,803.00 | 5,803.00 | 5,440.25 | 16 |
| 2024-05-14 | 5,690.90 | 5,690.90 | 5,690.90 | 5,690.90 | 5,335.15 | 350 |
| 2024-05-13 | 5,799.65 | 5,799.65 | 5,733.00 | 5,743.50 | 5,384.47 | 522 |
| 2024-05-10 | 5,812.00 | 5,812.00 | 5,802.03 | 5,802.03 | 5,439.34 | 12,820 |
| 2024-05-09 | 5,841.75 | 5,893.00 | 5,840.00 | 5,842.10 | 5,476.90 | 291 |
| 2024-05-08 | 5,757.00 | 5,757.00 | 5,757.00 | 5,757.00 | 5,397.12 | 4,618 |
| 2024-05-07 | 5,792.00 | 5,792.00 | 5,792.00 | 5,792.00 | 5,429.93 | 21 |
| 2024-05-06 | 5,825.00 | 5,850.00 | 5,809.85 | 5,809.85 | 5,446.67 | 64 |
| 2024-05-03 | 5,797.00 | 5,815.00 | 5,787.00 | 5,815.00 | 5,451.50 | 751 |
| 2024-05-02 | 5,647.00 | 5,647.00 | 5,647.00 | 5,647.00 | 5,294.00 | 2,026 |
| 2024-04-30 | 5,750.00 | 5,750.00 | 5,708.00 | 5,708.00 | 5,351.19 | 1,813 |
| 2024-04-29 | 5,724.20 | 5,724.20 | 5,704.00 | 5,704.00 | 5,347.44 | 597 |
| 2024-04-26 | 5,680.02 | 5,760.00 | 5,680.02 | 5,739.00 | 5,380.25 | 118 |
| 2024-04-25 | 5,655.00 | 5,714.90 | 5,655.00 | 5,712.00 | 5,354.94 | 237 |
| 2024-04-24 | 5,686.15 | 5,686.15 | 5,669.00 | 5,669.00 | 5,314.62 | 130 |
| 2024-04-23 | 5,764.60 | 5,800.00 | 5,760.00 | 5,760.00 | 5,399.94 | 1,981 |
| 2024-04-22 | 5,740.00 | 5,750.00 | 5,740.00 | 5,740.00 | 5,381.19 | 1,405 |
| 2024-04-19 | 5,651.00 | 5,651.00 | 5,651.00 | 5,651.00 | 5,297.75 | 0 |
| 2024-04-18 | 5,651.00 | 5,651.00 | 5,651.00 | 5,651.00 | 5,297.75 | 0 |
| 2024-04-17 | 5,651.00 | 5,651.00 | 5,600.06 | 5,651.00 | 5,297.75 | 45 |
| 2024-04-16 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 5,334.31 | 12 |
| 2024-04-15 | 5,689.00 | 5,689.00 | 5,670.00 | 5,670.00 | 5,315.56 | 161 |
| 2024-04-12 | 5,612.04 | 5,612.04 | 5,612.04 | 5,612.04 | 5,261.22 | 0 |
| 2024-04-11 | 5,733.00 | 5,733.00 | 5,612.04 | 5,612.04 | 5,261.22 | 69 |
| 2024-04-10 | 5,922.40 | 5,922.40 | 5,922.40 | 5,922.40 | 5,552.18 | 0 |
| 2024-04-09 | 5,922.40 | 5,922.40 | 5,922.40 | 5,922.40 | 5,552.18 | 75 |
| 2024-04-08 | 5,916.00 | 5,916.00 | 5,905.03 | 5,905.03 | 5,535.90 | 605 |
| 2024-04-05 | 5,967.47 | 5,967.47 | 5,967.47 | 5,967.47 | 5,594.44 | 0 |
| 2024-04-04 | 5,972.03 | 5,972.03 | 5,967.47 | 5,967.47 | 5,594.44 | 300 |
| 2024-04-03 | 5,989.00 | 5,993.53 | 5,978.00 | 5,978.00 | 5,604.31 | 236 |
| 2024-04-02 | 6,079.00 | 6,079.00 | 6,025.00 | 6,025.00 | 5,648.37 | 621 |
| 2024-04-01 | 6,572.08 | 6,572.08 | 6,572.08 | 6,572.08 | 6,161.25 | 0 |
| 2024-03-27 | 6,572.08 | 6,572.08 | 6,572.08 | 6,572.08 | 6,161.25 | 0 |
| 2024-03-26 | 6,572.08 | 6,572.08 | 6,572.08 | 6,572.08 | 6,161.25 | 0 |
| 2024-03-25 | 6,572.08 | 6,572.08 | 6,572.08 | 6,572.08 | 6,161.25 | 0 |
| 2024-03-22 | 6,608.00 | 6,608.00 | 6,553.40 | 6,572.08 | 6,161.25 | 6,043 |
| 2024-03-21 | 6,597.03 | 6,606.00 | 6,597.03 | 6,606.00 | 6,193.05 | 302 |
| 2024-03-20 | 6,383.76 | 6,383.76 | 6,222.02 | 6,356.26 | 5,958.92 | 135 |
| 2024-03-19 | 6,352.00 | 6,352.00 | 6,352.00 | 6,352.00 | 5,954.93 | 41 |
| 2024-03-15 | 6,285.50 | 6,285.50 | 6,285.50 | 6,285.50 | 5,892.59 | 17 |
| 2024-03-14 | 6,339.50 | 6,339.50 | 6,339.50 | 6,339.50 | 5,943.21 | 0 |
| 2024-03-13 | 6,357.20 | 6,382.84 | 6,339.30 | 6,339.50 | 5,943.21 | 385 |
| 2024-03-12 | 6,301.23 | 6,301.23 | 6,301.23 | 6,301.23 | 5,907.33 | 9 |
| 2024-03-11 | 6,224.20 | 6,224.20 | 6,224.00 | 6,224.00 | 5,834.93 | 846 |
| 2024-03-08 | 6,290.00 | 6,290.00 | 6,275.00 | 6,283.40 | 5,890.62 | 440 |
| 2024-03-07 | 6,348.11 | 6,380.74 | 6,348.11 | 6,380.74 | 5,981.87 | 108 |
| 2024-03-06 | 6,348.11 | 6,348.11 | 6,348.11 | 6,348.11 | 5,951.28 | 147 |
| 2024-03-05 | 6,414.00 | 6,432.00 | 6,400.00 | 6,400.00 | 5,964.39 | 262 |
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.