The Home Depot Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-08 | 5,775.35 | 5,778.00 | 5,775.35 | 5,777.00 | 5,347.84 | 129 |
| 2023-09-07 | 5,785.70 | 5,785.70 | 5,785.70 | 5,785.70 | 5,355.89 | 8 |
| 2023-09-06 | 5,750.03 | 5,750.03 | 5,750.03 | 5,750.03 | 5,322.87 | 73 |
| 2023-09-05 | 5,686.28 | 5,686.28 | 5,686.28 | 5,686.28 | 5,263.86 | 0 |
| 2023-09-04 | 5,686.28 | 5,686.28 | 5,686.28 | 5,686.28 | 5,263.86 | 0 |
| 2023-09-01 | 5,665.00 | 5,686.28 | 5,665.00 | 5,686.28 | 5,263.86 | 89 |
| 2023-08-31 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 5,128.44 | 0 |
| 2023-08-30 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 5,128.44 | 11 |
| 2023-08-29 | 5,516.03 | 5,560.00 | 5,516.03 | 5,560.00 | 5,114.52 | 507 |
| 2023-08-28 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 4,967.34 | 0 |
| 2023-08-25 | 5,385.00 | 5,405.00 | 5,385.00 | 5,400.00 | 4,967.34 | 318 |
| 2023-08-24 | 5,483.00 | 5,483.00 | 5,476.00 | 5,476.00 | 5,037.25 | 39 |
| 2023-08-23 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 4,967.34 | 0 |
| 2023-08-22 | 5,520.00 | 5,520.00 | 5,400.00 | 5,400.00 | 4,967.34 | 26 |
| 2023-08-21 | 5,532.92 | 5,542.00 | 5,510.00 | 5,510.00 | 5,068.52 | 41 |
| 2023-08-18 | 5,594.03 | 5,594.03 | 5,571.00 | 5,581.00 | 5,133.84 | 511 |
| 2023-08-17 | 5,667.13 | 5,667.13 | 5,627.00 | 5,627.00 | 5,176.15 | 79 |
| 2023-08-16 | 5,727.00 | 5,740.00 | 5,711.00 | 5,724.00 | 5,265.38 | 1,036 |
| 2023-08-15 | 5,644.00 | 5,646.00 | 5,644.00 | 5,646.00 | 5,193.63 | 188 |
| 2023-08-14 | 5,602.20 | 5,630.11 | 5,602.20 | 5,630.11 | 5,179.01 | 36 |
| 2023-08-11 | 5,615.00 | 5,615.00 | 5,615.00 | 5,615.00 | 5,165.11 | 15 |
| 2023-08-10 | 5,604.55 | 5,616.00 | 5,604.55 | 5,615.00 | 5,165.11 | 618 |
| 2023-08-09 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 5,178.91 | 96 |
| 2023-08-08 | 5,598.33 | 5,598.33 | 5,598.33 | 5,598.33 | 5,149.78 | 0 |
| 2023-08-07 | 5,599.99 | 5,599.99 | 5,598.33 | 5,598.33 | 5,149.78 | 14 |
| 2023-08-04 | 5,599.99 | 5,599.99 | 5,484.01 | 5,484.01 | 5,044.62 | 14 |
| 2023-08-03 | 5,590.55 | 5,590.55 | 5,590.55 | 5,590.55 | 5,142.62 | 0 |
| 2023-08-02 | 5,590.11 | 5,597.00 | 5,590.11 | 5,590.55 | 5,142.62 | 78 |
| 2023-08-01 | 5,597.50 | 5,602.64 | 5,590.00 | 5,590.00 | 5,142.11 | 1,772 |
| 2023-07-31 | 5,559.00 | 5,559.00 | 5,542.00 | 5,542.00 | 5,097.96 | 13 |
| 2023-07-28 | 5,529.99 | 5,530.00 | 5,511.97 | 5,511.97 | 5,070.34 | 92 |
| 2023-07-27 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 5,096.12 | 320 |
| 2023-07-26 | 5,535.00 | 5,535.00 | 5,535.00 | 5,535.00 | 5,091.52 | 29 |
| 2023-07-25 | 5,481.65 | 5,507.53 | 5,480.00 | 5,507.53 | 5,066.25 | 76 |
| 2023-07-24 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 5,008.73 | 34 |
| 2023-07-21 | 5,428.42 | 5,428.42 | 5,428.42 | 5,428.42 | 4,993.48 | 21 |
| 2023-07-20 | 5,364.01 | 5,391.45 | 5,364.01 | 5,391.45 | 4,959.47 | 232 |
| 2023-07-19 | 5,349.50 | 5,349.50 | 5,342.00 | 5,345.11 | 4,916.85 | 45 |
| 2023-07-18 | 5,305.15 | 5,305.15 | 5,305.15 | 5,305.15 | 4,880.09 | 9 |
| 2023-07-17 | 5,327.06 | 5,327.06 | 5,297.75 | 5,305.98 | 4,880.85 | 8,268 |
| 2023-07-14 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 4,902.95 | 0 |
| 2023-07-13 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 4,902.95 | 28 |
| 2023-07-12 | 5,395.44 | 5,401.26 | 5,374.00 | 5,374.00 | 4,943.42 | 622 |
| 2023-07-11 | 5,347.00 | 5,365.00 | 5,347.00 | 5,356.62 | 4,927.43 | 265 |
| 2023-07-10 | 5,261.53 | 5,261.53 | 5,261.53 | 5,261.53 | 4,839.96 | 235 |
| 2023-07-07 | 5,200.00 | 5,200.00 | 5,172.82 | 5,200.00 | 4,783.36 | 72 |
| 2023-07-06 | 5,251.00 | 5,252.00 | 5,218.03 | 5,218.03 | 4,799.95 | 645 |
| 2023-07-05 | 5,275.00 | 5,296.26 | 5,172.82 | 5,295.19 | 4,870.93 | 4,368 |
| 2023-07-04 | 5,303.00 | 5,303.00 | 5,303.00 | 5,303.00 | 4,878.11 | 0 |
| 2023-07-03 | 5,303.00 | 5,303.00 | 5,303.00 | 5,303.00 | 4,878.11 | 121 |
| 2023-06-30 | 5,291.00 | 5,328.00 | 5,291.00 | 5,328.00 | 4,901.11 | 1,897 |
| 2023-06-29 | 5,227.03 | 5,274.00 | 5,227.03 | 5,268.20 | 4,846.10 | 1,232 |
| 2023-06-28 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 4,948.94 | 0 |
| 2023-06-27 | 5,365.00 | 5,380.00 | 5,365.00 | 5,380.00 | 4,948.94 | 594 |
| 2023-06-26 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 4,783.36 | 13 |
| 2023-06-23 | 5,175.00 | 5,175.00 | 5,175.00 | 5,175.00 | 4,760.37 | 450 |
| 2023-06-22 | 5,166.62 | 5,166.62 | 5,166.62 | 5,166.62 | 4,752.66 | 685 |
| 2023-06-21 | 5,172.55 | 5,172.55 | 5,167.03 | 5,167.03 | 4,753.03 | 159 |
| 2023-06-20 | 5,161.50 | 5,161.50 | 5,161.50 | 5,161.50 | 4,747.95 | 453 |
| 2023-06-19 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 4,783.36 | 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.