The Home Depot Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 5,479.99 | 5,479.99 | 5,479.99 | 5,479.99 | 4,939.01 | 300 |
| 2022-09-26 | 5,490.20 | 5,490.20 | 5,451.00 | 5,451.00 | 4,912.88 | 31 |
| 2022-09-23 | 5,423.10 | 5,433.00 | 5,423.10 | 5,433.00 | 4,896.66 | 47 |
| 2022-09-22 | 5,413.00 | 5,413.00 | 5,360.00 | 5,391.41 | 4,859.17 | 514 |
| 2022-09-21 | 5,584.00 | 5,584.00 | 5,584.00 | 5,584.00 | 5,032.75 | 0 |
| 2022-09-20 | 5,584.00 | 5,584.00 | 5,584.00 | 5,584.00 | 5,032.75 | 0 |
| 2022-09-19 | 5,604.00 | 5,604.00 | 5,572.27 | 5,584.00 | 5,032.75 | 86 |
| 2022-09-15 | 5,484.10 | 5,484.10 | 5,427.00 | 5,427.00 | 4,891.25 | 220 |
| 2022-09-14 | 5,586.00 | 5,586.00 | 5,499.00 | 5,499.00 | 4,956.14 | 108 |
| 2022-09-13 | 5,767.41 | 5,767.41 | 5,604.32 | 5,604.32 | 5,051.06 | 201 |
| 2022-09-12 | 5,970.00 | 5,970.00 | 5,970.00 | 5,970.00 | 5,380.64 | 0 |
| 2022-09-09 | 5,970.00 | 5,970.00 | 5,970.00 | 5,970.00 | 5,380.64 | 8 |
| 2022-09-08 | 5,981.19 | 5,981.19 | 5,981.19 | 5,981.19 | 5,390.73 | 15 |
| 2022-09-07 | 5,875.80 | 5,903.00 | 5,875.80 | 5,903.00 | 5,320.26 | 65 |
| 2022-09-06 | 5,863.00 | 5,863.00 | 5,863.00 | 5,863.00 | 5,284.21 | 1,309 |
| 2022-09-05 | 5,840.00 | 5,840.00 | 5,840.00 | 5,840.00 | 5,263.48 | 0 |
| 2022-09-02 | 5,840.00 | 5,840.00 | 5,840.00 | 5,840.00 | 5,263.48 | 0 |
| 2022-09-01 | 5,840.00 | 5,840.00 | 5,840.00 | 5,840.00 | 5,263.48 | 156 |
| 2022-08-31 | 5,956.29 | 5,956.29 | 5,810.00 | 5,810.00 | 5,236.44 | 57 |
| 2022-08-30 | 5,904.11 | 5,908.17 | 5,900.00 | 5,900.06 | 5,283.17 | 41 |
| 2022-08-29 | 5,952.45 | 5,952.45 | 5,952.45 | 5,952.45 | 5,330.08 | 334 |
| 2022-08-26 | 5,999.00 | 5,999.00 | 5,999.00 | 5,999.00 | 5,371.76 | 166 |
| 2022-08-25 | 6,235.00 | 6,235.00 | 6,235.00 | 6,235.00 | 5,583.09 | 0 |
| 2022-08-24 | 6,154.00 | 6,235.00 | 6,154.00 | 6,235.00 | 5,583.09 | 40 |
| 2022-08-23 | 6,134.00 | 6,144.15 | 6,134.00 | 6,134.01 | 5,492.66 | 327 |
| 2022-08-22 | 6,307.00 | 6,307.00 | 6,307.00 | 6,307.00 | 5,647.56 | 115 |
| 2022-08-19 | 6,490.01 | 6,490.01 | 6,490.01 | 6,490.01 | 5,811.43 | 122 |
| 2022-08-18 | 6,550.00 | 6,554.00 | 6,498.00 | 6,554.00 | 5,868.73 | 504 |
| 2022-08-17 | 6,460.41 | 6,570.00 | 6,460.41 | 6,535.00 | 5,851.72 | 2,507 |
| 2022-08-16 | 6,322.00 | 6,625.00 | 6,322.00 | 6,527.00 | 5,844.56 | 4,844 |
| 2022-08-15 | 6,228.00 | 6,252.05 | 6,215.00 | 6,252.05 | 5,598.36 | 2,563 |
| 2022-08-12 | 6,199.70 | 6,199.70 | 6,199.70 | 6,199.70 | 5,551.48 | 0 |
| 2022-08-11 | 6,235.65 | 6,235.65 | 6,199.70 | 6,199.70 | 5,551.48 | 1,060 |
| 2022-08-10 | 6,216.00 | 6,235.65 | 6,210.00 | 6,235.65 | 5,583.67 | 415 |
| 2022-08-09 | 6,110.51 | 6,312.49 | 6,060.02 | 6,312.49 | 5,652.48 | 76 |
| 2022-08-08 | 6,355.00 | 6,400.00 | 6,311.00 | 6,314.50 | 5,654.28 | 504 |
| 2022-08-05 | 6,229.36 | 6,275.00 | 6,229.36 | 6,275.00 | 5,618.91 | 513 |
| 2022-08-04 | 6,246.00 | 6,246.00 | 6,220.00 | 6,220.00 | 5,569.66 | 104 |
| 2022-08-03 | 6,399.99 | 6,399.99 | 6,246.00 | 6,246.00 | 5,592.94 | 40 |
| 2022-08-02 | 6,224.00 | 6,224.00 | 6,224.00 | 6,224.00 | 5,573.24 | 10 |
| 2022-08-01 | 6,128.10 | 6,224.00 | 6,128.10 | 6,224.00 | 5,573.24 | 408 |
| 2022-07-29 | 6,070.00 | 6,135.00 | 6,070.00 | 6,124.09 | 5,483.77 | 561 |
| 2022-07-28 | 6,086.50 | 6,086.50 | 6,066.00 | 6,066.00 | 5,431.76 | 229 |
| 2022-07-27 | 6,083.00 | 6,087.21 | 6,083.00 | 6,087.21 | 5,450.75 | 28 |
| 2022-07-26 | 6,150.00 | 6,150.00 | 6,075.06 | 6,083.00 | 5,446.98 | 148 |
| 2022-07-25 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 5,641.29 | 0 |
| 2022-07-22 | 6,265.41 | 6,301.50 | 6,265.41 | 6,300.00 | 5,641.29 | 130 |
| 2022-07-21 | 6,230.00 | 6,300.00 | 6,230.00 | 6,300.00 | 5,641.29 | 152 |
| 2022-07-20 | 6,150.00 | 6,235.00 | 6,150.00 | 6,234.00 | 5,582.19 | 137 |
| 2022-07-19 | 6,110.00 | 6,110.00 | 6,110.00 | 6,110.00 | 5,471.16 | 13 |
| 2022-07-18 | 5,981.83 | 5,981.83 | 5,981.83 | 5,981.83 | 5,356.39 | 0 |
| 2022-07-15 | 6,045.00 | 6,045.00 | 5,981.83 | 5,981.83 | 5,356.39 | 160 |
| 2022-07-14 | 5,959.52 | 5,992.71 | 5,959.52 | 5,992.71 | 5,366.13 | 78 |
| 2022-07-13 | 5,953.58 | 5,953.58 | 5,953.58 | 5,953.58 | 5,331.09 | 46 |
| 2022-07-12 | 6,106.00 | 6,106.00 | 5,940.00 | 5,940.00 | 5,318.93 | 127 |
| 2022-07-11 | 6,000.00 | 6,000.00 | 5,910.00 | 5,950.00 | 5,327.89 | 34 |
| 2022-07-08 | 5,858.00 | 5,858.00 | 5,858.00 | 5,858.00 | 5,245.51 | 0 |
| 2022-07-07 | 5,819.43 | 5,858.00 | 5,819.43 | 5,858.00 | 5,245.51 | 136 |
| 2022-07-06 | 5,856.00 | 5,875.13 | 5,808.77 | 5,875.13 | 5,260.84 | 1,427 |
| 2022-07-05 | 5,720.00 | 5,801.00 | 5,720.00 | 5,801.00 | 5,194.47 | 155 |
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.