The Home Depot Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-05 | 5,670.00 | 5,670.00 | 5,670.00 | 5,670.00 | 5,284.07 | 0 |
| 2023-12-04 | 5,575.00 | 5,670.00 | 5,575.00 | 5,670.00 | 5,284.07 | 311 |
| 2023-12-01 | 5,479.20 | 5,479.20 | 5,479.20 | 5,479.20 | 5,106.26 | 21 |
| 2023-11-30 | 5,392.00 | 5,392.00 | 5,392.00 | 5,392.00 | 5,025.00 | 182 |
| 2023-11-29 | 5,390.00 | 5,392.00 | 5,390.00 | 5,392.00 | 5,025.00 | 17 |
| 2023-11-28 | 5,330.32 | 5,380.00 | 5,330.32 | 5,380.00 | 4,980.33 | 286 |
| 2023-11-27 | 5,333.13 | 5,333.13 | 5,333.13 | 5,333.13 | 4,936.94 | 153 |
| 2023-11-24 | 5,301.00 | 5,325.00 | 5,301.00 | 5,325.00 | 4,929.42 | 46 |
| 2023-11-23 | 5,322.00 | 5,322.00 | 5,322.00 | 5,322.00 | 4,926.64 | 0 |
| 2023-11-22 | 5,322.00 | 5,322.00 | 5,322.00 | 5,322.00 | 4,926.64 | 67 |
| 2023-11-21 | 5,200.00 | 5,248.00 | 5,200.00 | 5,246.00 | 4,856.28 | 622 |
| 2023-11-17 | 5,255.11 | 5,297.00 | 5,255.11 | 5,297.00 | 4,903.50 | 249 |
| 2023-11-16 | 5,154.61 | 5,285.00 | 5,154.61 | 5,274.65 | 4,882.81 | 2,663 |
| 2023-11-15 | 5,343.00 | 5,343.00 | 5,340.00 | 5,340.00 | 4,943.30 | 206 |
| 2023-11-14 | 5,299.98 | 5,330.00 | 5,299.98 | 5,330.00 | 4,934.04 | 211 |
| 2023-11-13 | 5,095.00 | 5,095.00 | 5,065.00 | 5,065.00 | 4,688.73 | 71 |
| 2023-11-10 | 5,135.00 | 5,135.00 | 5,135.00 | 5,135.00 | 4,753.53 | 206 |
| 2023-11-09 | 5,111.00 | 5,148.00 | 5,111.00 | 5,133.03 | 4,751.71 | 101 |
| 2023-11-08 | 5,150.00 | 5,182.11 | 5,150.00 | 5,182.11 | 4,797.14 | 1,938 |
| 2023-11-07 | 5,158.85 | 5,158.85 | 5,158.85 | 5,158.85 | 4,775.61 | 0 |
| 2023-11-06 | 5,153.11 | 5,169.28 | 5,145.00 | 5,158.85 | 4,775.61 | 12,947 |
| 2023-11-03 | 5,140.00 | 5,178.87 | 5,140.00 | 5,178.87 | 4,794.14 | 4,367 |
| 2023-11-01 | 5,109.10 | 5,109.10 | 5,109.10 | 5,109.10 | 4,729.55 | 632 |
| 2023-10-31 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | 4,748.90 | 110 |
| 2023-10-30 | 5,064.11 | 5,064.11 | 5,064.11 | 5,064.11 | 4,687.91 | 15 |
| 2023-10-27 | 5,144.39 | 5,144.39 | 5,144.39 | 5,144.39 | 4,762.22 | 0 |
| 2023-10-26 | 5,144.39 | 5,144.39 | 5,144.39 | 5,144.39 | 4,762.22 | 0 |
| 2023-10-25 | 5,148.00 | 5,148.00 | 5,134.05 | 5,144.39 | 4,762.22 | 516 |
| 2023-10-24 | 5,179.00 | 5,179.00 | 5,160.70 | 5,162.57 | 4,779.05 | 351 |
| 2023-10-23 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 4,795.19 | 77 |
| 2023-10-20 | 5,320.01 | 5,320.01 | 5,320.01 | 5,320.01 | 4,924.80 | 0 |
| 2023-10-19 | 5,320.01 | 5,320.01 | 5,320.01 | 5,320.01 | 4,924.80 | 0 |
| 2023-10-18 | 5,320.01 | 5,320.01 | 5,320.01 | 5,320.01 | 4,924.80 | 11 |
| 2023-10-17 | 5,360.00 | 5,360.00 | 5,317.63 | 5,317.63 | 4,922.59 | 34 |
| 2023-10-16 | 5,320.00 | 5,339.00 | 5,320.00 | 5,336.16 | 4,939.75 | 126 |
| 2023-10-13 | 5,270.01 | 5,270.01 | 5,269.50 | 5,269.50 | 4,878.04 | 17 |
| 2023-10-12 | 5,233.00 | 5,233.00 | 5,233.00 | 5,233.00 | 4,844.25 | 46 |
| 2023-10-11 | 5,284.22 | 5,286.00 | 5,284.22 | 5,286.00 | 4,893.31 | 330 |
| 2023-10-10 | 5,346.60 | 5,388.80 | 5,346.60 | 5,368.50 | 4,969.68 | 87 |
| 2023-10-09 | 5,320.00 | 5,366.80 | 5,320.00 | 5,366.50 | 4,967.83 | 103 |
| 2023-10-06 | 5,329.00 | 5,329.00 | 5,327.70 | 5,327.70 | 4,931.92 | 45 |
| 2023-10-05 | 5,350.00 | 5,350.00 | 5,334.00 | 5,334.00 | 4,937.75 | 251 |
| 2023-10-04 | 5,247.03 | 5,247.03 | 5,247.03 | 5,247.03 | 4,857.24 | 25 |
| 2023-10-03 | 5,295.00 | 5,295.00 | 5,295.00 | 5,295.00 | 4,901.64 | 0 |
| 2023-10-02 | 5,284.01 | 5,295.00 | 5,284.01 | 5,295.00 | 4,901.64 | 139 |
| 2023-09-29 | 5,236.00 | 5,251.00 | 5,112.01 | 5,251.00 | 4,860.91 | 313 |
| 2023-09-28 | 5,348.00 | 5,348.00 | 5,348.00 | 5,348.00 | 4,950.71 | 0 |
| 2023-09-27 | 5,348.00 | 5,348.00 | 5,348.00 | 5,348.00 | 4,950.71 | 7 |
| 2023-09-26 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 4,934.04 | 8 |
| 2023-09-25 | 5,317.11 | 5,325.00 | 5,317.11 | 5,325.00 | 4,929.42 | 35 |
| 2023-09-22 | 5,291.53 | 5,291.53 | 5,291.53 | 5,291.53 | 4,898.43 | 0 |
| 2023-09-21 | 5,291.53 | 5,291.53 | 5,291.53 | 5,291.53 | 4,898.43 | 35 |
| 2023-09-20 | 5,470.11 | 5,470.11 | 5,470.11 | 5,470.11 | 5,063.75 | 0 |
| 2023-09-19 | 5,470.11 | 5,470.11 | 5,470.11 | 5,470.11 | 5,063.75 | 0 |
| 2023-09-18 | 5,470.11 | 5,470.11 | 5,470.11 | 5,470.11 | 5,063.75 | 73 |
| 2023-09-15 | 5,641.00 | 5,641.00 | 5,641.00 | 5,641.00 | 5,221.94 | 0 |
| 2023-09-14 | 5,641.00 | 5,641.00 | 5,641.00 | 5,641.00 | 5,221.94 | 44 |
| 2023-09-13 | 5,556.03 | 5,556.03 | 5,556.03 | 5,556.03 | 5,143.28 | 5 |
| 2023-09-12 | 5,655.00 | 5,655.00 | 5,635.00 | 5,635.00 | 5,216.39 | 225 |
| 2023-09-11 | 5,706.00 | 5,706.00 | 5,706.00 | 5,706.00 | 5,282.11 | 5 |
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.