The Home Depot Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-23 | 6,158.00 | 6,158.00 | 6,158.00 | 6,158.00 | 5,583.87 | 83 |
| 2022-12-22 | 6,120.00 | 6,170.00 | 6,120.00 | 6,170.00 | 5,594.75 | 45 |
| 2022-12-21 | 6,270.00 | 6,270.00 | 6,200.01 | 6,200.01 | 5,621.96 | 40 |
| 2022-12-20 | 6,180.00 | 6,312.49 | 6,180.00 | 6,228.81 | 5,648.08 | 301 |
| 2022-12-19 | 6,472.00 | 6,472.00 | 6,472.00 | 6,472.00 | 5,868.60 | 0 |
| 2022-12-16 | 6,472.00 | 6,472.00 | 6,472.00 | 6,472.00 | 5,868.60 | 0 |
| 2022-12-15 | 6,450.00 | 6,472.00 | 6,390.00 | 6,472.00 | 5,868.60 | 1,142 |
| 2022-12-14 | 6,625.00 | 6,658.70 | 6,506.73 | 6,547.00 | 5,936.60 | 1,167 |
| 2022-12-13 | 6,618.00 | 6,618.00 | 6,383.71 | 6,500.00 | 5,893.99 | 205 |
| 2022-12-09 | 6,324.02 | 6,324.02 | 6,324.02 | 6,324.02 | 5,734.41 | 22 |
| 2022-12-08 | 6,344.00 | 6,344.00 | 6,339.00 | 6,344.00 | 5,752.53 | 763 |
| 2022-12-07 | 6,271.00 | 6,271.00 | 6,271.00 | 6,271.00 | 5,686.34 | 0 |
| 2022-12-06 | 6,288.00 | 6,288.00 | 6,271.00 | 6,271.00 | 5,686.34 | 101 |
| 2022-12-05 | 6,342.00 | 6,345.00 | 6,326.41 | 6,326.41 | 5,736.58 | 88 |
| 2022-12-02 | 6,362.99 | 6,374.00 | 6,350.00 | 6,373.56 | 5,779.33 | 368 |
| 2022-12-01 | 6,235.00 | 6,235.00 | 6,231.16 | 6,231.16 | 5,650.21 | 412 |
| 2022-11-30 | 6,240.00 | 6,250.00 | 6,240.00 | 6,244.32 | 5,662.14 | 777 |
| 2022-11-29 | 6,085.00 | 6,085.00 | 6,083.50 | 6,083.50 | 5,482.94 | 24 |
| 2022-11-28 | 6,311.00 | 6,311.00 | 6,311.00 | 6,311.00 | 5,687.98 | 30 |
| 2022-11-25 | 6,342.00 | 6,342.00 | 6,311.00 | 6,311.00 | 5,687.98 | 260 |
| 2022-11-24 | 6,220.00 | 6,220.00 | 6,220.00 | 6,220.00 | 5,605.96 | 0 |
| 2022-11-23 | 6,223.00 | 6,227.00 | 6,220.00 | 6,220.00 | 5,605.96 | 135 |
| 2022-11-22 | 6,042.00 | 6,042.00 | 6,042.00 | 6,042.00 | 5,445.54 | 0 |
| 2022-11-18 | 6,042.00 | 6,042.00 | 6,042.00 | 6,042.00 | 5,445.54 | 8 |
| 2022-11-17 | 6,040.00 | 6,040.00 | 6,040.00 | 6,040.00 | 5,443.73 | 0 |
| 2022-11-16 | 6,040.00 | 6,040.00 | 6,040.00 | 6,040.00 | 5,443.73 | 41 |
| 2022-11-15 | 6,049.00 | 6,174.99 | 6,008.98 | 6,010.00 | 5,416.70 | 453 |
| 2022-11-14 | 5,983.00 | 6,005.00 | 5,933.01 | 5,933.01 | 5,347.31 | 380 |
| 2022-11-11 | 6,159.00 | 6,224.79 | 6,069.00 | 6,160.94 | 5,552.73 | 1,643 |
| 2022-11-10 | 5,790.00 | 6,072.00 | 5,790.00 | 6,035.00 | 5,439.23 | 126 |
| 2022-11-09 | 5,670.00 | 5,670.00 | 5,670.00 | 5,670.00 | 5,110.26 | 0 |
| 2022-11-08 | 5,610.00 | 5,670.00 | 5,610.00 | 5,670.00 | 5,110.26 | 47 |
| 2022-11-07 | 5,587.50 | 5,610.00 | 5,587.50 | 5,610.00 | 5,056.18 | 64 |
| 2022-11-04 | 5,662.00 | 5,662.00 | 5,479.98 | 5,479.98 | 4,939.00 | 335 |
| 2022-11-03 | 5,535.00 | 5,557.65 | 5,530.00 | 5,557.65 | 5,009.00 | 774 |
| 2022-11-01 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 5,272.49 | 1,072 |
| 2022-10-31 | 5,880.00 | 5,900.50 | 5,869.62 | 5,870.00 | 5,290.52 | 154 |
| 2022-10-28 | 5,925.00 | 5,925.00 | 5,925.00 | 5,925.00 | 5,340.09 | 14 |
| 2022-10-27 | 5,805.11 | 5,805.11 | 5,805.11 | 5,805.11 | 5,232.03 | 9 |
| 2022-10-26 | 5,780.01 | 5,780.01 | 5,780.01 | 5,780.01 | 5,209.41 | 15 |
| 2022-10-25 | 5,796.20 | 5,796.20 | 5,750.11 | 5,750.11 | 5,182.46 | 1,620 |
| 2022-10-24 | 5,505.60 | 5,505.60 | 5,505.60 | 5,505.60 | 4,962.09 | 9 |
| 2022-10-21 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 4,866.91 | 0 |
| 2022-10-20 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 4,866.91 | 14 |
| 2022-10-19 | 5,599.79 | 5,599.79 | 5,599.79 | 5,599.79 | 5,046.98 | 570 |
| 2022-10-18 | 5,751.23 | 5,751.23 | 5,691.68 | 5,697.00 | 5,134.59 | 169 |
| 2022-10-17 | 5,610.00 | 5,648.00 | 5,610.00 | 5,648.00 | 5,090.43 | 124 |
| 2022-10-14 | 5,562.00 | 5,562.00 | 5,562.00 | 5,562.00 | 5,012.92 | 15 |
| 2022-10-13 | 5,620.65 | 5,620.65 | 5,620.65 | 5,620.65 | 5,065.78 | 0 |
| 2022-10-12 | 5,620.65 | 5,620.65 | 5,620.65 | 5,620.65 | 5,065.78 | 12 |
| 2022-10-11 | 5,635.00 | 5,697.00 | 5,635.00 | 5,646.00 | 5,088.63 | 513 |
| 2022-10-10 | 5,634.00 | 5,653.11 | 5,634.00 | 5,653.11 | 5,095.04 | 242 |
| 2022-10-07 | 5,680.00 | 5,692.00 | 5,680.00 | 5,692.00 | 5,130.09 | 123 |
| 2022-10-06 | 5,834.11 | 5,834.11 | 5,834.11 | 5,834.11 | 5,258.17 | 76 |
| 2022-10-05 | 5,773.49 | 5,773.49 | 5,773.49 | 5,773.49 | 5,203.53 | 0 |
| 2022-10-04 | 5,762.02 | 5,773.49 | 5,666.82 | 5,773.49 | 5,203.53 | 846 |
| 2022-10-03 | 5,647.00 | 5,720.00 | 5,647.00 | 5,650.02 | 5,092.25 | 224 |
| 2022-09-30 | 5,635.00 | 5,635.00 | 5,605.00 | 5,605.00 | 5,051.68 | 18 |
| 2022-09-29 | 5,600.00 | 5,600.00 | 5,570.00 | 5,570.23 | 5,020.34 | 1,395 |
| 2022-09-28 | 5,530.00 | 5,650.00 | 5,530.00 | 5,650.00 | 5,092.23 | 64 |
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.