The Home Depot Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-04 | 5,729.99 | 5,729.99 | 5,729.99 | 5,729.99 | 5,130.88 | 0 |
| 2022-07-01 | 5,640.71 | 5,729.99 | 5,625.00 | 5,729.99 | 5,130.88 | 1,891 |
| 2022-06-30 | 5,523.00 | 5,523.00 | 5,500.00 | 5,500.00 | 4,924.94 | 900 |
| 2022-06-29 | 5,600.00 | 5,600.00 | 5,400.00 | 5,430.96 | 4,863.12 | 295 |
| 2022-06-28 | 5,650.00 | 5,650.00 | 5,461.01 | 5,461.01 | 4,890.02 | 143 |
| 2022-06-27 | 5,620.04 | 5,620.04 | 5,618.00 | 5,618.00 | 5,030.60 | 43 |
| 2022-06-24 | 5,500.00 | 5,588.00 | 5,500.00 | 5,588.00 | 5,003.74 | 2,997 |
| 2022-06-23 | 5,502.06 | 5,504.00 | 5,451.00 | 5,504.00 | 4,928.52 | 1,224 |
| 2022-06-22 | 5,366.00 | 5,410.59 | 5,366.00 | 5,410.59 | 4,844.88 | 209 |
| 2022-06-21 | 5,469.59 | 5,480.00 | 5,405.00 | 5,417.71 | 4,851.25 | 2,664 |
| 2022-06-20 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 4,924.94 | 0 |
| 2022-06-17 | 5,555.00 | 5,561.00 | 5,500.00 | 5,500.00 | 4,924.94 | 67 |
| 2022-06-16 | 5,600.00 | 5,605.00 | 5,555.00 | 5,555.00 | 4,974.19 | 45 |
| 2022-06-15 | 5,742.00 | 5,755.00 | 5,677.00 | 5,677.00 | 5,083.43 | 640 |
| 2022-06-14 | 5,792.16 | 5,792.16 | 5,745.00 | 5,745.00 | 5,144.32 | 3,794 |
| 2022-06-13 | 5,785.00 | 5,785.00 | 5,772.67 | 5,774.50 | 5,170.74 | 1,767 |
| 2022-06-10 | 5,826.00 | 5,826.00 | 5,739.37 | 5,799.99 | 5,193.56 | 324 |
| 2022-06-09 | 5,902.22 | 5,990.97 | 5,902.22 | 5,975.00 | 5,350.27 | 975 |
| 2022-06-08 | 5,833.00 | 5,848.29 | 5,833.00 | 5,848.29 | 5,236.81 | 8,095 |
| 2022-06-07 | 5,798.00 | 5,870.50 | 5,798.00 | 5,870.50 | 5,256.70 | 2,436 |
| 2022-06-06 | 5,950.01 | 5,983.86 | 5,950.00 | 5,950.00 | 5,327.89 | 2,817 |
| 2022-06-03 | 5,961.00 | 6,011.01 | 5,960.00 | 6,011.00 | 5,382.51 | 253 |
| 2022-06-02 | 5,799.00 | 5,927.51 | 5,709.61 | 5,910.00 | 5,292.07 | 1,587 |
| 2022-06-01 | 5,920.00 | 5,930.24 | 5,875.00 | 5,875.00 | 5,260.73 | 210 |
| 2022-05-31 | 5,950.00 | 6,008.50 | 5,950.00 | 6,008.50 | 5,346.68 | 59 |
| 2022-05-30 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 5,294.62 | 0 |
| 2022-05-27 | 5,990.00 | 5,990.00 | 5,852.54 | 5,950.00 | 5,294.62 | 425 |
| 2022-05-26 | 5,999.99 | 6,020.00 | 5,918.21 | 5,990.00 | 5,330.22 | 95 |
| 2022-05-25 | 5,820.00 | 5,820.00 | 5,810.10 | 5,810.10 | 5,170.13 | 38 |
| 2022-05-24 | 5,679.00 | 5,727.00 | 5,667.00 | 5,723.42 | 5,093.00 | 4,780 |
| 2022-05-23 | 5,663.07 | 5,666.00 | 5,663.07 | 5,666.00 | 5,041.91 | 97 |
| 2022-05-20 | 5,620.00 | 5,620.00 | 5,563.00 | 5,563.00 | 4,950.25 | 54 |
| 2022-05-19 | 5,753.04 | 5,753.04 | 5,720.00 | 5,736.60 | 5,104.73 | 586 |
| 2022-05-18 | 5,780.00 | 5,807.99 | 5,643.00 | 5,708.00 | 5,079.28 | 163 |
| 2022-05-17 | 6,050.00 | 6,050.00 | 5,854.31 | 6,048.86 | 5,382.60 | 158 |
| 2022-05-16 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,250.13 | 23 |
| 2022-05-13 | 6,000.00 | 6,000.00 | 5,905.00 | 5,917.00 | 5,265.26 | 317 |
| 2022-05-12 | 5,887.99 | 5,887.99 | 5,820.00 | 5,820.00 | 5,178.94 | 94 |
| 2022-05-11 | 5,900.00 | 5,900.00 | 5,750.01 | 5,750.01 | 5,116.66 | 73 |
| 2022-05-10 | 5,902.60 | 5,955.00 | 5,902.60 | 5,952.20 | 5,296.58 | 5,565 |
| 2022-05-09 | 5,830.01 | 6,099.00 | 5,830.01 | 6,030.00 | 5,365.81 | 229 |
| 2022-05-06 | 5,932.80 | 5,932.80 | 5,896.23 | 5,896.23 | 5,246.78 | 266 |
| 2022-05-05 | 6,097.00 | 6,097.00 | 6,026.98 | 6,026.98 | 5,363.13 | 261 |
| 2022-05-04 | 6,147.13 | 6,303.30 | 6,147.13 | 6,303.30 | 5,609.01 | 778 |
| 2022-05-03 | 6,300.00 | 6,300.00 | 6,230.00 | 6,230.00 | 5,543.78 | 368 |
| 2022-05-02 | 6,180.95 | 6,333.89 | 6,170.00 | 6,333.89 | 5,636.23 | 650 |
| 2022-04-29 | 6,235.00 | 6,264.85 | 6,180.95 | 6,180.95 | 5,500.14 | 637 |
| 2022-04-28 | 6,247.10 | 6,430.00 | 6,247.10 | 6,430.00 | 5,721.75 | 3,041 |
| 2022-04-27 | 6,139.54 | 6,150.00 | 6,139.54 | 6,149.96 | 5,472.56 | 45 |
| 2022-04-26 | 6,200.00 | 6,240.00 | 6,085.01 | 6,085.01 | 5,414.76 | 336 |
| 2022-04-25 | 6,105.00 | 6,145.00 | 6,066.60 | 6,145.00 | 5,468.15 | 8,647 |
| 2022-04-22 | 6,125.53 | 6,175.00 | 6,040.00 | 6,105.00 | 5,432.55 | 188 |
| 2022-04-21 | 6,380.01 | 6,380.01 | 6,230.01 | 6,230.01 | 5,543.79 | 697 |
| 2022-04-20 | 6,170.00 | 6,322.00 | 6,170.00 | 6,317.50 | 5,621.65 | 1,192 |
| 2022-04-19 | 6,120.09 | 6,180.00 | 6,120.09 | 6,170.63 | 5,490.95 | 1,892 |
| 2022-04-18 | 6,010.00 | 6,010.00 | 5,959.59 | 5,959.59 | 5,303.16 | 349 |
| 2022-04-13 | 6,100.00 | 6,160.00 | 6,100.00 | 6,158.00 | 5,479.71 | 249 |
| 2022-04-12 | 6,151.79 | 6,151.79 | 6,100.00 | 6,100.00 | 5,428.10 | 33,624 |
| 2022-04-11 | 6,190.00 | 6,190.00 | 6,151.79 | 6,151.79 | 5,474.19 | 58 |
| 2022-04-08 | 6,077.49 | 6,260.00 | 6,077.49 | 6,235.00 | 5,548.23 | 12,886 |
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.