The Home Depot Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-16 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 4,783.36 | 2,000 |
| 2023-06-15 | 5,165.00 | 5,190.00 | 5,165.00 | 5,190.00 | 4,774.16 | 62 |
| 2023-06-14 | 5,130.00 | 5,130.00 | 5,101.11 | 5,101.11 | 4,692.40 | 111 |
| 2023-06-13 | 5,184.71 | 5,184.71 | 5,184.71 | 5,184.71 | 4,769.30 | 448 |
| 2023-06-12 | 5,201.22 | 5,201.22 | 5,201.22 | 5,201.22 | 4,784.48 | 24 |
| 2023-06-09 | 5,126.00 | 5,126.00 | 5,126.00 | 5,126.00 | 4,715.29 | 8 |
| 2023-06-08 | 5,295.50 | 5,295.50 | 5,295.50 | 5,295.50 | 4,871.21 | 35 |
| 2023-06-07 | 5,205.00 | 5,215.00 | 5,202.56 | 5,202.56 | 4,785.72 | 38 |
| 2023-06-06 | 5,147.50 | 5,147.50 | 5,147.50 | 5,147.50 | 4,735.07 | 300 |
| 2023-06-05 | 5,127.23 | 5,127.23 | 5,127.23 | 5,127.23 | 4,716.42 | 108 |
| 2023-06-02 | 5,068.70 | 5,178.00 | 5,068.70 | 5,178.00 | 4,763.13 | 37 |
| 2023-06-01 | 5,048.00 | 5,069.00 | 5,048.00 | 5,068.70 | 4,662.58 | 211 |
| 2023-05-31 | 5,014.81 | 5,255.00 | 5,014.81 | 5,255.00 | 4,833.96 | 63 |
| 2023-05-30 | 5,135.00 | 5,252.95 | 5,125.00 | 5,157.00 | 4,709.67 | 341 |
| 2023-05-29 | 5,135.00 | 5,135.00 | 5,135.00 | 5,135.00 | 4,689.57 | 0 |
| 2023-05-26 | 5,105.00 | 5,140.00 | 5,105.00 | 5,135.00 | 4,689.57 | 266 |
| 2023-05-25 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 4,730.67 | 177 |
| 2023-05-24 | 5,181.00 | 5,181.00 | 5,180.00 | 5,180.00 | 4,730.67 | 19 |
| 2023-05-23 | 5,241.62 | 5,241.62 | 5,241.62 | 5,241.62 | 4,786.95 | 203 |
| 2023-05-22 | 5,148.00 | 5,170.00 | 5,148.00 | 5,170.00 | 4,721.54 | 938 |
| 2023-05-19 | 5,218.00 | 5,218.00 | 5,218.00 | 5,218.00 | 4,765.38 | 0 |
| 2023-05-18 | 5,218.00 | 5,218.00 | 5,218.00 | 5,218.00 | 4,765.38 | 11 |
| 2023-05-17 | 5,063.00 | 5,140.00 | 5,063.00 | 5,140.00 | 4,694.14 | 24 |
| 2023-05-16 | 5,063.99 | 5,063.99 | 5,063.99 | 5,063.99 | 4,624.72 | 34 |
| 2023-05-15 | 4,989.89 | 5,153.37 | 4,989.89 | 5,153.37 | 4,706.35 | 374 |
| 2023-05-12 | 5,090.00 | 5,090.00 | 5,073.00 | 5,080.00 | 4,639.35 | 249 |
| 2023-05-11 | 5,063.00 | 5,063.00 | 5,030.00 | 5,030.00 | 4,593.68 | 121 |
| 2023-05-10 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 4,611.95 | 12 |
| 2023-05-09 | 5,134.00 | 5,210.00 | 5,134.00 | 5,182.43 | 4,732.89 | 481 |
| 2023-05-08 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | 4,685.01 | 0 |
| 2023-05-05 | 5,100.00 | 5,130.00 | 5,100.00 | 5,130.00 | 4,685.01 | 17 |
| 2023-05-04 | 5,228.99 | 5,228.99 | 5,228.99 | 5,228.99 | 4,775.41 | 10 |
| 2023-05-03 | 5,299.56 | 5,299.56 | 5,299.56 | 5,299.56 | 4,839.86 | 8 |
| 2023-05-02 | 5,374.89 | 5,374.89 | 5,251.00 | 5,260.00 | 4,803.73 | 34 |
| 2023-04-28 | 5,340.13 | 5,374.89 | 5,340.13 | 5,374.89 | 4,908.66 | 43 |
| 2023-04-27 | 5,268.15 | 5,392.18 | 5,268.15 | 5,392.18 | 4,924.45 | 106 |
| 2023-04-26 | 5,272.32 | 5,272.32 | 5,150.02 | 5,150.02 | 4,703.29 | 342 |
| 2023-04-25 | 5,403.35 | 5,403.35 | 5,376.90 | 5,376.90 | 4,910.49 | 50 |
| 2023-04-24 | 5,572.79 | 5,572.79 | 5,398.00 | 5,403.35 | 4,934.65 | 1,628 |
| 2023-04-21 | 5,367.20 | 5,367.20 | 5,367.20 | 5,367.20 | 4,901.63 | 0 |
| 2023-04-20 | 5,414.00 | 5,414.00 | 5,367.20 | 5,367.20 | 4,901.63 | 103 |
| 2023-04-19 | 5,495.39 | 5,495.39 | 5,340.00 | 5,342.24 | 4,878.84 | 108 |
| 2023-04-18 | 5,319.02 | 5,395.00 | 5,319.02 | 5,383.06 | 4,916.12 | 571 |
| 2023-04-17 | 5,318.15 | 5,318.15 | 5,318.15 | 5,318.15 | 4,856.84 | 7 |
| 2023-04-14 | 5,289.99 | 5,310.00 | 5,263.00 | 5,263.00 | 4,806.47 | 45 |
| 2023-04-13 | 5,389.00 | 5,389.00 | 5,256.00 | 5,256.00 | 4,800.08 | 78 |
| 2023-04-12 | 5,368.00 | 5,368.00 | 5,300.00 | 5,300.00 | 4,840.26 | 1,524 |
| 2023-04-11 | 5,340.00 | 5,499.00 | 5,330.23 | 5,344.07 | 4,880.51 | 1,612 |
| 2023-04-10 | 5,297.53 | 5,300.00 | 5,297.53 | 5,300.00 | 4,840.26 | 58 |
| 2023-04-05 | 5,215.02 | 5,215.02 | 5,215.02 | 5,215.02 | 4,762.65 | 16 |
| 2023-04-04 | 5,350.00 | 5,499.00 | 5,350.00 | 5,499.00 | 5,022.00 | 408 |
| 2023-04-03 | 5,362.00 | 5,376.69 | 5,362.00 | 5,376.69 | 4,910.30 | 150 |
| 2023-03-31 | 5,150.00 | 5,188.00 | 5,150.00 | 5,188.00 | 4,737.98 | 32 |
| 2023-03-30 | 5,155.11 | 5,155.11 | 5,130.00 | 5,130.00 | 4,685.01 | 313 |
| 2023-03-29 | 5,106.77 | 5,106.77 | 5,106.77 | 5,106.77 | 4,663.79 | 26 |
| 2023-03-28 | 5,191.52 | 5,191.52 | 5,117.00 | 5,117.00 | 4,673.14 | 437 |
| 2023-03-27 | 5,200.00 | 5,200.00 | 5,190.25 | 5,191.52 | 4,741.19 | 80 |
| 2023-03-24 | 5,225.00 | 5,225.00 | 5,225.00 | 5,225.00 | 4,771.77 | 204 |
| 2023-03-23 | 5,226.11 | 5,300.00 | 5,226.11 | 5,230.00 | 4,776.33 | 115 |
| 2023-03-22 | 5,310.00 | 5,398.99 | 5,250.01 | 5,250.01 | 4,794.61 | 75 |
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.