The Home Depot Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-07 | 5,970.00 | 6,130.00 | 5,945.00 | 6,130.00 | 5,454.80 | 2,073 |
| 2022-04-06 | 5,940.00 | 6,014.13 | 5,940.00 | 6,014.13 | 5,351.69 | 833 |
| 2022-04-05 | 6,134.99 | 6,134.99 | 6,076.56 | 6,119.89 | 5,445.80 | 403 |
| 2022-04-04 | 6,000.00 | 6,094.98 | 5,990.00 | 6,063.82 | 5,395.91 | 2,013 |
| 2022-04-01 | 5,945.00 | 6,092.79 | 5,945.00 | 6,000.00 | 5,339.12 | 787 |
| 2022-03-31 | 6,148.00 | 6,148.00 | 5,950.00 | 5,960.46 | 5,303.93 | 1,634 |
| 2022-03-30 | 6,364.98 | 6,364.98 | 6,096.00 | 6,097.00 | 5,425.43 | 1,718 |
| 2022-03-29 | 6,363.63 | 6,369.99 | 6,320.00 | 6,369.99 | 5,668.35 | 6,864 |
| 2022-03-28 | 6,290.00 | 6,315.00 | 6,217.21 | 6,299.99 | 5,606.06 | 2,322 |
| 2022-03-25 | 6,299.19 | 6,299.19 | 6,190.00 | 6,210.94 | 5,526.82 | 1,951 |
| 2022-03-24 | 6,410.00 | 6,410.00 | 6,350.01 | 6,367.50 | 5,666.14 | 552 |
| 2022-03-23 | 6,565.65 | 6,565.65 | 6,400.00 | 6,406.50 | 5,700.84 | 1,406 |
| 2022-03-22 | 6,600.00 | 6,718.00 | 6,589.71 | 6,716.99 | 5,977.13 | 783 |
| 2022-03-18 | 6,810.00 | 6,901.00 | 6,756.62 | 6,901.00 | 6,140.87 | 640 |
| 2022-03-17 | 6,804.00 | 6,868.00 | 6,804.00 | 6,868.00 | 6,111.51 | 430 |
| 2022-03-16 | 6,870.00 | 6,900.00 | 6,804.00 | 6,804.00 | 6,054.56 | 462 |
| 2022-03-15 | 6,700.00 | 6,928.99 | 6,700.00 | 6,869.69 | 6,113.01 | 917 |
| 2022-03-14 | 6,694.52 | 6,694.52 | 6,694.52 | 6,694.52 | 5,957.14 | 0 |
| 2022-03-11 | 6,686.06 | 6,694.52 | 6,686.06 | 6,694.52 | 5,957.14 | 25 |
| 2022-03-10 | 6,500.00 | 6,500.00 | 6,479.00 | 6,479.00 | 5,765.36 | 82 |
| 2022-03-09 | 6,699.10 | 6,699.10 | 6,649.00 | 6,649.00 | 5,916.63 | 3,020 |
| 2022-03-08 | 6,912.00 | 6,912.00 | 6,912.00 | 6,912.00 | 6,115.22 | 102 |
| 2022-03-07 | 6,850.50 | 6,850.50 | 6,842.00 | 6,849.01 | 6,059.49 | 1,689 |
| 2022-03-04 | 6,755.26 | 6,788.77 | 6,755.00 | 6,788.77 | 6,006.19 | 2,404 |
| 2022-03-03 | 6,789.25 | 6,789.25 | 6,743.00 | 6,743.00 | 5,965.70 | 86 |
| 2022-03-02 | 6,796.75 | 6,824.09 | 6,730.48 | 6,824.09 | 6,037.44 | 314 |
| 2022-03-01 | 6,410.00 | 6,410.00 | 6,410.00 | 6,410.00 | 5,671.08 | 0 |
| 2022-02-28 | 6,425.00 | 6,451.99 | 6,410.00 | 6,410.00 | 5,671.08 | 2,194 |
| 2022-02-25 | 6,316.00 | 6,539.99 | 6,316.00 | 6,539.99 | 5,786.09 | 606 |
| 2022-02-24 | 6,265.00 | 6,265.00 | 6,235.00 | 6,235.00 | 5,516.26 | 173 |
| 2022-02-23 | 6,365.00 | 6,365.00 | 6,242.00 | 6,242.00 | 5,522.45 | 281 |
| 2022-02-22 | 6,645.07 | 6,645.07 | 6,360.04 | 6,409.00 | 5,670.20 | 1,034 |
| 2022-02-21 | 7,080.00 | 7,080.00 | 7,080.00 | 7,080.00 | 6,263.85 | 0 |
| 2022-02-18 | 7,080.00 | 7,080.00 | 7,080.00 | 7,080.00 | 6,263.85 | 128 |
| 2022-02-17 | 7,126.00 | 7,150.66 | 7,088.00 | 7,121.47 | 6,300.54 | 20,765 |
| 2022-02-16 | 7,199.99 | 7,199.99 | 7,141.98 | 7,141.98 | 6,318.68 | 50 |
| 2022-02-15 | 7,200.00 | 7,250.00 | 7,200.00 | 7,250.00 | 6,414.25 | 182 |
| 2022-02-14 | 7,116.12 | 7,189.92 | 7,116.12 | 7,189.92 | 6,361.10 | 1,106 |
| 2022-02-11 | 7,253.91 | 7,253.91 | 7,253.91 | 7,253.91 | 6,417.71 | 33 |
| 2022-02-10 | 7,355.07 | 7,380.30 | 7,346.79 | 7,346.79 | 6,499.88 | 353 |
| 2022-02-09 | 7,532.00 | 7,532.00 | 7,518.00 | 7,518.00 | 6,651.36 | 93 |
| 2022-02-08 | 7,400.00 | 7,449.00 | 7,400.00 | 7,400.00 | 6,546.96 | 62 |
| 2022-02-04 | 7,440.00 | 7,450.00 | 7,385.00 | 7,450.00 | 6,591.20 | 299 |
| 2022-02-03 | 7,561.00 | 7,561.00 | 7,561.00 | 7,561.00 | 6,689.40 | 29 |
| 2022-02-02 | 7,625.00 | 7,689.45 | 7,590.00 | 7,685.62 | 6,799.66 | 703 |
| 2022-02-01 | 7,492.52 | 7,585.00 | 7,470.49 | 7,578.49 | 6,704.88 | 1,376 |
| 2022-01-31 | 7,684.14 | 7,684.14 | 7,533.16 | 7,533.16 | 6,664.77 | 799 |
| 2022-01-28 | 7,281.61 | 7,585.00 | 7,281.61 | 7,585.00 | 6,710.63 | 54 |
| 2022-01-27 | 7,484.00 | 7,500.00 | 7,407.43 | 7,407.43 | 6,553.53 | 262 |
| 2022-01-26 | 7,490.00 | 7,490.00 | 7,400.00 | 7,400.00 | 6,546.96 | 152 |
| 2022-01-25 | 7,323.97 | 7,453.85 | 7,323.97 | 7,430.65 | 6,574.08 | 675 |
| 2022-01-24 | 7,157.01 | 7,490.00 | 7,100.00 | 7,458.57 | 6,598.78 | 196 |
| 2022-01-21 | 7,200.00 | 7,349.00 | 7,145.00 | 7,157.25 | 6,332.19 | 1,031 |
| 2022-01-20 | 7,365.00 | 7,365.00 | 7,280.00 | 7,288.95 | 6,448.71 | 115 |
| 2022-01-19 | 7,432.50 | 7,432.50 | 7,400.00 | 7,400.00 | 6,546.96 | 132 |
| 2022-01-18 | 7,480.00 | 7,480.00 | 7,365.00 | 7,437.00 | 6,579.70 | 4,100 |
| 2022-01-17 | 7,554.00 | 7,554.00 | 7,554.00 | 7,554.00 | 6,683.21 | 8 |
| 2022-01-14 | 7,719.51 | 7,799.99 | 7,557.58 | 7,685.99 | 6,799.98 | 760 |
| 2022-01-13 | 8,005.20 | 8,005.20 | 7,894.00 | 7,894.00 | 6,984.01 | 937 |
| 2022-01-12 | 7,992.00 | 7,992.00 | 7,868.12 | 7,897.22 | 6,986.86 | 833 |
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.