The Home Depot Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 5,694.00 | 5,694.00 | 5,694.00 | 5,694.00 | 5,652.20 | 7 |
| 2026-07-22 | 5,797.00 | 5,797.00 | 5,797.00 | 5,797.00 | 5,754.44 | 7 |
| 2026-07-21 | 5,745.00 | 5,755.00 | 5,745.00 | 5,755.00 | 5,712.75 | 30 |
| 2026-07-20 | 5,700.01 | 5,790.00 | 5,700.01 | 5,790.00 | 5,747.49 | 25 |
| 2026-07-17 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 5,936.10 | 0 |
| 2026-07-16 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 5,936.10 | 0 |
| 2026-07-15 | 5,972.31 | 6,010.00 | 5,972.31 | 5,980.00 | 5,936.10 | 26 |
| 2026-07-14 | 5,998.00 | 5,998.00 | 5,998.00 | 5,998.00 | 5,953.97 | 0 |
| 2026-07-13 | 5,998.00 | 5,998.00 | 5,998.00 | 5,998.00 | 5,953.97 | 0 |
| 2026-07-10 | 6,000.00 | 6,000.00 | 5,997.15 | 5,998.00 | 5,953.97 | 71 |
| 2026-07-09 | 5,924.00 | 5,924.00 | 5,924.00 | 5,924.00 | 5,880.51 | 113 |
| 2026-07-08 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 6,005.58 | 0 |
| 2026-07-07 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 6,005.58 | 15 |
| 2026-07-06 | 6,285.86 | 6,285.86 | 6,085.86 | 6,085.86 | 6,041.18 | 18 |
| 2026-07-03 | 6,204.00 | 6,204.00 | 6,204.00 | 6,204.00 | 6,158.45 | 0 |
| 2026-07-02 | 6,204.00 | 6,204.00 | 6,204.00 | 6,204.00 | 6,158.45 | 0 |
| 2026-07-01 | 6,212.00 | 6,212.00 | 6,204.00 | 6,204.00 | 6,158.45 | 313 |
| 2026-06-30 | 6,174.00 | 6,174.00 | 6,141.03 | 6,141.03 | 6,095.95 | 41 |
| 2026-06-29 | 6,102.55 | 6,102.55 | 6,095.00 | 6,095.00 | 6,050.25 | 162 |
| 2026-06-26 | 6,060.08 | 6,120.00 | 6,060.08 | 6,089.40 | 6,044.70 | 415 |
| 2026-06-25 | 6,044.99 | 6,044.99 | 6,025.20 | 6,025.20 | 5,980.97 | 381 |
| 2026-06-24 | 6,005.00 | 6,040.00 | 6,005.00 | 6,036.88 | 5,992.56 | 190 |
| 2026-06-23 | 5,709.00 | 5,709.00 | 5,709.00 | 5,709.00 | 5,667.09 | 21 |
| 2026-06-22 | 5,718.00 | 5,718.00 | 5,668.00 | 5,668.00 | 5,626.39 | 336 |
| 2026-06-19 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | 5,787.20 | 0 |
| 2026-06-18 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | 5,787.20 | 14 |
| 2026-06-17 | 5,678.92 | 5,678.92 | 5,678.92 | 5,678.92 | 5,637.23 | 8 |
| 2026-06-16 | 5,785.00 | 5,798.00 | 5,785.00 | 5,788.05 | 5,745.56 | 47 |
| 2026-06-15 | 5,688.00 | 5,736.90 | 5,688.00 | 5,717.00 | 5,675.03 | 61 |
| 2026-06-12 | 5,639.99 | 5,661.00 | 5,639.99 | 5,652.00 | 5,610.51 | 112 |
| 2026-06-11 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 5,548.96 | 24 |
| 2026-06-10 | 5,585.60 | 5,585.60 | 5,585.60 | 5,585.60 | 5,544.59 | 94 |
| 2026-06-09 | 5,580.00 | 5,604.50 | 5,580.00 | 5,600.00 | 5,558.89 | 128 |
| 2026-06-08 | 5,415.00 | 5,440.00 | 5,415.00 | 5,440.00 | 5,400.06 | 21 |
| 2026-06-05 | 5,332.80 | 5,332.80 | 5,332.80 | 5,332.80 | 5,293.65 | 0 |
| 2026-06-04 | 5,355.00 | 5,355.00 | 5,332.80 | 5,332.80 | 5,293.65 | 15 |
| 2026-06-03 | 5,375.33 | 5,415.98 | 5,375.33 | 5,415.98 | 5,336.23 | 29 |
| 2026-06-02 | 5,400.00 | 5,400.00 | 5,358.00 | 5,385.00 | 5,305.70 | 105 |
| 2026-06-01 | 5,345.00 | 5,369.13 | 5,345.00 | 5,368.00 | 5,288.95 | 54 |
| 2026-05-29 | 5,527.00 | 5,540.00 | 5,527.00 | 5,540.00 | 5,458.42 | 324 |
| 2026-05-28 | 5,530.00 | 5,549.00 | 5,530.00 | 5,549.00 | 5,467.29 | 48 |
| 2026-05-27 | 5,531.00 | 5,531.00 | 5,500.00 | 5,500.00 | 5,419.01 | 46 |
| 2026-05-26 | 5,414.00 | 5,414.00 | 5,349.00 | 5,349.00 | 5,270.23 | 225 |
| 2026-05-25 | 5,404.00 | 5,404.00 | 5,404.00 | 5,404.00 | 5,324.42 | 0 |
| 2026-05-22 | 5,432.00 | 5,432.00 | 5,403.00 | 5,404.00 | 5,324.42 | 689 |
| 2026-05-21 | 5,425.00 | 5,425.00 | 5,425.00 | 5,425.00 | 5,345.11 | 43 |
| 2026-05-20 | 5,295.00 | 5,372.00 | 5,295.00 | 5,372.00 | 5,292.89 | 813 |
| 2026-05-19 | 5,100.00 | 5,267.00 | 5,050.00 | 5,256.76 | 5,179.35 | 201 |
| 2026-05-18 | 5,230.00 | 5,230.00 | 5,160.00 | 5,170.00 | 5,093.87 | 206 |
| 2026-05-15 | 5,205.00 | 5,205.00 | 5,180.00 | 5,180.00 | 5,103.72 | 62 |
| 2026-05-14 | 5,258.00 | 5,258.00 | 5,220.89 | 5,231.00 | 5,153.97 | 1,535 |
| 2026-05-13 | 5,180.37 | 5,196.00 | 5,150.00 | 5,196.00 | 5,119.48 | 165 |
| 2026-05-12 | 5,390.00 | 5,390.00 | 5,355.00 | 5,355.00 | 5,276.14 | 51 |
| 2026-05-11 | 5,413.00 | 5,440.06 | 5,350.00 | 5,350.00 | 5,271.22 | 45 |
| 2026-05-08 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 5,379.60 | 22 |
| 2026-05-07 | 5,591.01 | 5,591.01 | 5,591.01 | 5,591.01 | 5,508.68 | 14 |
| 2026-05-06 | 5,567.00 | 5,597.00 | 5,550.00 | 5,597.00 | 5,514.58 | 316 |
| 2026-05-05 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,369.74 | 46 |
| 2026-05-04 | 5,520.00 | 5,520.00 | 5,487.40 | 5,487.40 | 5,406.59 | 85 |
| 2026-04-30 | 5,748.00 | 5,748.00 | 5,748.00 | 5,748.00 | 5,663.36 | 188 |
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.