The Home Depot Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-21 | 5,425.00 | 5,425.00 | 5,425.00 | 5,425.00 | 4,954.42 | 7 |
| 2023-03-17 | 5,422.00 | 5,422.00 | 5,422.00 | 5,422.00 | 4,951.68 | 46 |
| 2023-03-16 | 5,452.00 | 5,475.00 | 5,377.00 | 5,377.00 | 4,910.58 | 331 |
| 2023-03-15 | 5,452.00 | 5,475.00 | 5,452.00 | 5,475.00 | 5,000.08 | 41 |
| 2023-03-14 | 5,330.00 | 5,330.00 | 5,242.50 | 5,242.50 | 4,787.75 | 85 |
| 2023-03-13 | 5,465.50 | 5,484.00 | 5,434.00 | 5,434.00 | 4,962.64 | 903 |
| 2023-03-10 | 5,295.00 | 5,353.53 | 5,265.00 | 5,265.00 | 4,808.30 | 87 |
| 2023-03-09 | 5,285.00 | 5,297.50 | 5,285.00 | 5,290.00 | 4,831.13 | 50 |
| 2023-03-08 | 5,210.00 | 5,220.00 | 5,210.00 | 5,220.00 | 4,767.20 | 61 |
| 2023-03-07 | 5,335.00 | 5,345.00 | 5,280.00 | 5,280.00 | 4,787.73 | 493 |
| 2023-03-06 | 5,362.03 | 5,362.03 | 5,362.03 | 5,362.03 | 4,862.11 | 17 |
| 2023-03-03 | 5,317.00 | 5,317.00 | 5,317.00 | 5,317.00 | 4,821.28 | 0 |
| 2023-03-02 | 5,295.00 | 5,317.00 | 5,255.00 | 5,317.00 | 4,821.28 | 357 |
| 2023-03-01 | 5,309.00 | 5,309.00 | 5,240.00 | 5,268.10 | 4,776.94 | 1,766 |
| 2023-02-28 | 5,418.50 | 5,454.00 | 5,418.50 | 5,454.00 | 4,945.51 | 194 |
| 2023-02-27 | 5,454.00 | 5,454.00 | 5,454.00 | 5,454.00 | 4,945.51 | 125 |
| 2023-02-24 | 5,436.00 | 5,436.00 | 5,436.00 | 5,436.00 | 4,929.19 | 0 |
| 2023-02-23 | 5,436.00 | 5,436.00 | 5,436.00 | 5,436.00 | 4,929.19 | 0 |
| 2023-02-22 | 5,593.59 | 5,593.59 | 5,436.00 | 5,436.00 | 4,929.19 | 72 |
| 2023-02-21 | 5,492.66 | 5,492.66 | 5,490.84 | 5,490.84 | 4,978.91 | 144 |
| 2023-02-20 | 5,810.50 | 5,810.50 | 5,810.50 | 5,810.50 | 5,268.77 | 0 |
| 2023-02-17 | 5,780.00 | 5,810.50 | 5,772.83 | 5,810.50 | 5,268.77 | 319 |
| 2023-02-16 | 5,942.33 | 5,942.33 | 5,906.37 | 5,906.37 | 5,355.70 | 227 |
| 2023-02-15 | 5,943.60 | 5,945.00 | 5,943.60 | 5,945.00 | 5,390.73 | 117 |
| 2023-02-14 | 5,948.50 | 5,948.50 | 5,869.69 | 5,885.00 | 5,336.32 | 386 |
| 2023-02-13 | 5,986.00 | 5,986.00 | 5,986.00 | 5,986.00 | 5,427.91 | 66 |
| 2023-02-10 | 5,850.00 | 5,918.00 | 5,850.00 | 5,898.50 | 5,348.57 | 452 |
| 2023-02-09 | 6,030.00 | 6,032.34 | 6,025.00 | 6,029.00 | 5,466.90 | 1,311 |
| 2023-02-08 | 6,085.00 | 6,085.00 | 6,070.00 | 6,077.00 | 5,510.42 | 133 |
| 2023-02-07 | 6,050.00 | 6,132.00 | 6,050.00 | 6,132.00 | 5,560.30 | 22 |
| 2023-02-03 | 6,284.00 | 6,295.00 | 6,284.00 | 6,295.00 | 5,708.10 | 126 |
| 2023-02-02 | 6,325.11 | 6,325.11 | 6,325.11 | 6,325.11 | 5,735.40 | 34 |
| 2023-02-01 | 5,980.00 | 6,000.00 | 5,980.00 | 6,000.00 | 5,440.60 | 14 |
| 2023-01-31 | 5,984.00 | 6,056.28 | 5,984.00 | 6,056.28 | 5,491.64 | 1,084 |
| 2023-01-30 | 5,919.85 | 5,919.85 | 5,919.85 | 5,919.85 | 5,367.93 | 12 |
| 2023-01-27 | 5,915.00 | 5,951.00 | 5,890.00 | 5,949.00 | 5,394.36 | 308 |
| 2023-01-26 | 5,995.00 | 6,006.00 | 5,880.00 | 5,885.26 | 5,336.56 | 1,898 |
| 2023-01-25 | 5,875.00 | 5,967.50 | 5,875.00 | 5,967.50 | 5,411.13 | 105 |
| 2023-01-24 | 5,950.00 | 5,980.00 | 5,950.00 | 5,966.86 | 5,410.55 | 203 |
| 2023-01-23 | 5,945.00 | 5,965.00 | 5,901.55 | 5,936.25 | 5,382.80 | 1,003 |
| 2023-01-20 | 5,850.00 | 5,930.00 | 5,822.85 | 5,930.00 | 5,377.13 | 3,696 |
| 2023-01-19 | 6,100.00 | 6,100.00 | 5,900.00 | 5,906.96 | 5,356.24 | 188 |
| 2023-01-18 | 6,138.43 | 6,138.43 | 6,138.43 | 6,138.43 | 5,566.13 | 0 |
| 2023-01-17 | 6,138.43 | 6,138.43 | 6,138.43 | 6,138.43 | 5,566.13 | 1,000 |
| 2023-01-16 | 6,190.00 | 6,190.00 | 6,190.00 | 6,190.00 | 5,612.89 | 0 |
| 2023-01-13 | 6,219.29 | 6,219.29 | 6,190.00 | 6,190.00 | 5,612.89 | 36 |
| 2023-01-12 | 6,245.13 | 6,245.13 | 6,200.00 | 6,202.01 | 5,623.78 | 551 |
| 2023-01-11 | 6,137.51 | 6,227.00 | 6,137.51 | 6,227.00 | 5,646.44 | 2,255 |
| 2023-01-10 | 6,045.90 | 6,045.90 | 6,045.90 | 6,045.90 | 5,482.22 | 0 |
| 2023-01-09 | 6,045.90 | 6,045.90 | 6,045.90 | 6,045.90 | 5,482.22 | 0 |
| 2023-01-06 | 6,045.90 | 6,045.90 | 6,045.90 | 6,045.90 | 5,482.22 | 30 |
| 2023-01-05 | 6,104.00 | 6,104.00 | 6,084.00 | 6,084.00 | 5,516.77 | 170 |
| 2023-01-04 | 6,083.19 | 6,083.19 | 6,083.19 | 6,083.19 | 5,516.04 | 0 |
| 2023-01-03 | 6,112.50 | 6,112.50 | 6,083.19 | 6,083.19 | 5,516.04 | 42 |
| 2023-01-02 | 6,112.50 | 6,112.50 | 6,112.50 | 6,112.50 | 5,542.61 | 0 |
| 2022-12-30 | 6,274.79 | 6,274.79 | 6,112.50 | 6,112.50 | 5,542.61 | 138 |
| 2022-12-29 | 6,181.81 | 6,181.81 | 6,181.00 | 6,181.00 | 5,604.73 | 133 |
| 2022-12-28 | 6,166.50 | 6,166.50 | 6,166.50 | 6,166.50 | 5,591.58 | 1,646 |
| 2022-12-27 | 6,158.00 | 6,158.00 | 6,158.00 | 6,158.00 | 5,583.87 | 0 |
| 2022-12-26 | 6,158.00 | 6,158.00 | 6,158.00 | 6,158.00 | 5,583.87 | 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.