The Home Depot Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 6,474.00 | 6,475.00 | 6,460.00 | 6,460.00 | 6,020.30 | 1,124 |
| 2024-03-01 | 6,442.43 | 6,442.43 | 6,442.43 | 6,442.43 | 6,003.93 | 0 |
| 2024-02-29 | 6,442.43 | 6,442.43 | 6,442.43 | 6,442.43 | 6,003.93 | 0 |
| 2024-02-28 | 6,445.00 | 6,481.00 | 6,442.43 | 6,442.43 | 6,003.93 | 1,307 |
| 2024-02-27 | 6,350.25 | 6,350.25 | 6,350.25 | 6,350.25 | 5,918.02 | 0 |
| 2024-02-26 | 6,350.25 | 6,350.25 | 6,350.25 | 6,350.25 | 5,918.02 | 0 |
| 2024-02-23 | 6,350.00 | 6,350.25 | 6,350.00 | 6,350.25 | 5,918.02 | 148 |
| 2024-02-22 | 6,225.00 | 6,321.00 | 6,225.00 | 6,321.00 | 5,890.76 | 217 |
| 2024-02-21 | 6,076.30 | 6,173.03 | 6,076.30 | 6,173.03 | 5,752.87 | 2,501 |
| 2024-02-20 | 6,076.21 | 6,173.00 | 6,076.21 | 6,173.00 | 5,752.84 | 2,401 |
| 2024-02-19 | 6,184.00 | 6,184.00 | 6,184.00 | 6,184.00 | 5,763.09 | 0 |
| 2024-02-16 | 6,185.00 | 6,185.00 | 6,184.00 | 6,184.00 | 5,763.09 | 72 |
| 2024-02-15 | 6,100.00 | 6,122.00 | 6,100.00 | 6,122.00 | 5,705.31 | 1,038 |
| 2024-02-14 | 6,128.30 | 6,128.30 | 6,111.00 | 6,111.00 | 5,695.06 | 167 |
| 2024-02-13 | 6,148.00 | 6,170.00 | 6,127.50 | 6,127.50 | 5,710.43 | 290 |
| 2024-02-12 | 6,275.00 | 6,275.00 | 6,273.00 | 6,273.00 | 5,846.03 | 264 |
| 2024-02-09 | 6,090.01 | 6,090.01 | 6,090.01 | 6,090.01 | 5,675.50 | 0 |
| 2024-02-08 | 6,207.03 | 6,207.03 | 6,090.01 | 6,090.01 | 5,675.50 | 190 |
| 2024-02-07 | 6,075.01 | 6,195.00 | 6,075.01 | 6,195.00 | 5,773.34 | 124 |
| 2024-02-06 | 6,060.25 | 6,065.62 | 6,050.11 | 6,065.62 | 5,652.77 | 327 |
| 2024-02-02 | 6,047.49 | 6,068.38 | 6,047.49 | 6,068.38 | 5,655.34 | 284 |
| 2024-02-01 | 6,119.85 | 6,143.25 | 6,119.85 | 6,143.25 | 5,725.11 | 144 |
| 2024-01-31 | 6,064.50 | 6,064.50 | 6,064.50 | 6,064.50 | 5,651.72 | 68 |
| 2024-01-30 | 6,102.01 | 6,150.00 | 6,102.01 | 6,145.85 | 5,727.54 | 188 |
| 2024-01-29 | 6,055.93 | 6,102.00 | 6,055.93 | 6,102.00 | 5,686.67 | 82 |
| 2024-01-26 | 6,055.93 | 6,055.93 | 6,055.93 | 6,055.93 | 5,643.74 | 0 |
| 2024-01-25 | 6,050.00 | 6,055.93 | 6,025.00 | 6,055.93 | 5,643.74 | 775 |
| 2024-01-24 | 5,997.50 | 5,997.50 | 5,997.50 | 5,997.50 | 5,589.28 | 747 |
| 2024-01-23 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,591.61 | 1,007 |
| 2024-01-22 | 6,168.00 | 6,168.00 | 6,142.00 | 6,142.00 | 5,723.95 | 5,309 |
| 2024-01-19 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 5,638.21 | 554 |
| 2024-01-18 | 6,089.92 | 6,142.00 | 6,089.92 | 6,142.00 | 5,723.95 | 438 |
| 2024-01-17 | 6,213.00 | 6,213.00 | 6,113.00 | 6,113.00 | 5,696.92 | 1,024 |
| 2024-01-16 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,591.61 | 0 |
| 2024-01-15 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,591.61 | 0 |
| 2024-01-12 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,591.61 | 0 |
| 2024-01-11 | 6,008.50 | 6,008.50 | 6,000.00 | 6,000.00 | 5,591.61 | 623 |
| 2024-01-10 | 5,912.85 | 5,912.85 | 5,912.85 | 5,912.85 | 5,510.39 | 0 |
| 2024-01-09 | 5,912.85 | 5,912.85 | 5,912.85 | 5,912.85 | 5,510.39 | 84 |
| 2024-01-08 | 5,854.93 | 5,854.93 | 5,854.93 | 5,854.93 | 5,456.42 | 300 |
| 2024-01-05 | 5,771.98 | 5,784.00 | 5,771.98 | 5,777.33 | 5,384.10 | 372 |
| 2024-01-04 | 5,775.00 | 5,775.00 | 5,775.00 | 5,775.00 | 5,381.93 | 0 |
| 2024-01-03 | 5,600.02 | 5,775.00 | 5,600.01 | 5,775.00 | 5,381.93 | 69 |
| 2024-01-02 | 5,760.00 | 5,760.00 | 5,760.00 | 5,760.00 | 5,367.95 | 9 |
| 2023-12-29 | 5,890.00 | 5,890.00 | 5,890.00 | 5,890.00 | 5,489.10 | 0 |
| 2023-12-28 | 5,863.79 | 5,890.00 | 5,863.79 | 5,890.00 | 5,489.10 | 98 |
| 2023-12-27 | 5,946.21 | 5,946.21 | 5,890.00 | 5,890.00 | 5,489.10 | 156 |
| 2023-12-26 | 5,930.00 | 5,930.00 | 5,930.00 | 5,930.00 | 5,526.38 | 601 |
| 2023-12-22 | 5,928.70 | 6,079.99 | 5,914.66 | 5,919.02 | 5,516.14 | 2,106 |
| 2023-12-21 | 5,937.00 | 5,937.00 | 5,914.00 | 5,934.00 | 5,530.10 | 597 |
| 2023-12-20 | 6,031.03 | 6,040.00 | 6,004.52 | 6,004.52 | 5,595.82 | 507 |
| 2023-12-19 | 6,023.53 | 6,023.53 | 6,005.17 | 6,005.17 | 5,596.43 | 726 |
| 2023-12-18 | 6,073.00 | 6,073.00 | 5,941.43 | 5,941.43 | 5,537.03 | 589 |
| 2023-12-15 | 6,058.00 | 6,070.00 | 6,058.00 | 6,063.27 | 5,650.58 | 2,220 |
| 2023-12-14 | 6,058.00 | 6,058.00 | 6,058.00 | 6,058.00 | 5,645.66 | 225 |
| 2023-12-13 | 5,821.13 | 5,821.13 | 5,821.13 | 5,821.13 | 5,424.92 | 631 |
| 2023-12-11 | 5,654.42 | 5,792.00 | 5,654.42 | 5,754.00 | 5,362.36 | 1,282 |
| 2023-12-08 | 5,665.00 | 5,665.00 | 5,665.00 | 5,665.00 | 5,279.41 | 50 |
| 2023-12-07 | 5,660.00 | 5,680.11 | 5,660.00 | 5,680.11 | 5,293.50 | 61 |
| 2023-12-06 | 5,670.00 | 5,670.00 | 5,670.00 | 5,670.00 | 5,284.07 | 0 |
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.