The Home Depot Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 7,840.00 | 7,956.00 | 7,840.00 | 7,915.00 | 7,002.59 | 349 |
| 2022-01-10 | 8,329.86 | 8,329.86 | 7,845.65 | 7,845.65 | 6,941.24 | 283 |
| 2022-01-07 | 8,329.86 | 8,329.86 | 8,329.86 | 8,329.86 | 7,369.63 | 0 |
| 2022-01-06 | 8,294.44 | 8,329.86 | 8,294.44 | 8,329.86 | 7,369.63 | 618 |
| 2022-01-05 | 8,350.00 | 8,400.00 | 8,350.00 | 8,374.20 | 7,408.86 | 652 |
| 2022-01-04 | 8,450.07 | 8,450.07 | 8,450.07 | 8,450.07 | 7,475.98 | 56 |
| 2022-01-03 | 8,355.00 | 8,360.00 | 8,355.00 | 8,360.00 | 7,396.30 | 73 |
| 2021-12-31 | 8,370.00 | 8,530.00 | 8,370.00 | 8,515.00 | 7,533.43 | 313 |
| 2021-12-30 | 8,448.00 | 8,448.00 | 8,430.57 | 8,430.57 | 7,458.73 | 11 |
| 2021-12-29 | 8,400.01 | 8,460.00 | 8,400.01 | 8,460.00 | 7,484.77 | 326 |
| 2021-12-28 | 8,346.80 | 8,357.96 | 8,346.80 | 8,357.96 | 7,394.49 | 366 |
| 2021-12-27 | 8,363.00 | 8,363.00 | 8,352.00 | 8,363.00 | 7,398.95 | 47 |
| 2021-12-24 | 8,237.00 | 8,237.00 | 8,237.00 | 8,237.00 | 7,287.47 | 0 |
| 2021-12-23 | 8,237.00 | 8,237.00 | 8,237.00 | 8,237.00 | 7,287.47 | 167 |
| 2021-12-22 | 8,100.00 | 8,186.59 | 8,100.00 | 8,185.44 | 7,241.86 | 96 |
| 2021-12-21 | 8,083.00 | 8,100.00 | 8,083.00 | 8,100.00 | 7,166.27 | 37 |
| 2021-12-20 | 8,003.00 | 8,003.00 | 7,920.00 | 8,003.00 | 7,080.45 | 197 |
| 2021-12-17 | 8,070.00 | 8,070.00 | 8,064.23 | 8,064.23 | 7,134.62 | 25 |
| 2021-12-16 | 8,411.00 | 8,411.00 | 8,316.83 | 8,316.83 | 7,358.10 | 5,206 |
| 2021-12-15 | 8,568.39 | 8,568.39 | 8,525.00 | 8,525.00 | 7,542.28 | 21 |
| 2021-12-14 | 8,530.00 | 8,599.99 | 8,460.00 | 8,540.00 | 7,555.55 | 181 |
| 2021-12-13 | 8,530.75 | 8,530.75 | 8,530.75 | 8,530.75 | 7,547.36 | 3,438 |
| 2021-12-10 | 8,651.62 | 8,658.27 | 8,651.62 | 8,658.27 | 7,660.18 | 227 |
| 2021-12-09 | 8,665.00 | 8,665.00 | 8,653.59 | 8,653.59 | 7,656.04 | 585 |
| 2021-12-08 | 8,618.97 | 8,645.00 | 8,611.70 | 8,615.70 | 7,622.52 | 374 |
| 2021-12-07 | 8,775.00 | 8,775.00 | 8,725.00 | 8,742.96 | 7,735.11 | 738 |
| 2021-12-06 | 8,790.00 | 8,850.00 | 8,751.93 | 8,830.75 | 7,812.78 | 549 |
| 2021-12-03 | 8,750.01 | 8,760.00 | 8,656.00 | 8,656.17 | 7,658.32 | 488 |
| 2021-12-02 | 8,638.09 | 8,703.50 | 8,638.09 | 8,703.50 | 7,700.20 | 268 |
| 2021-12-01 | 8,551.94 | 8,700.00 | 8,551.94 | 8,685.00 | 7,683.83 | 166 |
| 2021-11-30 | 8,663.27 | 8,670.00 | 8,637.00 | 8,640.56 | 7,613.48 | 349 |
| 2021-11-29 | 8,919.99 | 8,919.99 | 8,823.00 | 8,823.00 | 7,774.24 | 910 |
| 2021-11-26 | 8,800.00 | 8,830.01 | 8,800.00 | 8,820.50 | 7,772.03 | 186 |
| 2021-11-25 | 8,815.00 | 8,815.00 | 8,815.00 | 8,815.00 | 7,767.19 | 0 |
| 2021-11-24 | 8,750.00 | 8,815.00 | 8,750.00 | 8,815.00 | 7,767.19 | 268 |
| 2021-11-23 | 8,614.00 | 8,679.00 | 8,590.00 | 8,679.00 | 7,647.35 | 295 |
| 2021-11-22 | 8,587.96 | 8,852.99 | 8,587.96 | 8,600.00 | 7,577.74 | 88 |
| 2021-11-19 | 8,460.21 | 8,560.00 | 8,460.21 | 8,500.01 | 7,489.64 | 1,466 |
| 2021-11-18 | 8,350.00 | 8,425.00 | 8,350.00 | 8,425.00 | 7,423.54 | 181 |
| 2021-11-17 | 8,323.18 | 8,323.18 | 8,135.00 | 8,184.50 | 7,211.63 | 1,335 |
| 2021-11-16 | 8,032.48 | 8,150.00 | 8,031.00 | 8,130.00 | 7,163.61 | 924 |
| 2021-11-12 | 7,568.00 | 7,638.25 | 7,568.00 | 7,638.25 | 6,730.31 | 236 |
| 2021-11-11 | 7,544.00 | 7,611.48 | 7,532.00 | 7,611.48 | 6,706.72 | 200 |
| 2021-11-10 | 7,465.79 | 7,580.00 | 7,465.79 | 7,580.00 | 6,678.99 | 132 |
| 2021-11-09 | 7,520.00 | 7,528.00 | 7,520.00 | 7,528.00 | 6,633.17 | 243 |
| 2021-11-08 | 7,580.00 | 7,580.00 | 7,580.00 | 7,580.00 | 6,678.99 | 0 |
| 2021-11-05 | 7,645.99 | 7,645.99 | 7,580.00 | 7,580.00 | 6,678.99 | 1,789 |
| 2021-11-04 | 7,600.00 | 7,688.00 | 7,600.00 | 7,648.00 | 6,738.90 | 289 |
| 2021-11-03 | 7,649.99 | 7,650.00 | 7,600.00 | 7,600.01 | 6,696.62 | 2,124 |
| 2021-11-01 | 7,675.00 | 7,675.00 | 7,637.00 | 7,637.00 | 6,729.21 | 27 |
| 2021-10-29 | 7,603.00 | 7,817.39 | 7,603.00 | 7,673.85 | 6,761.68 | 186 |
| 2021-10-28 | 7,577.00 | 7,578.00 | 7,577.00 | 7,578.00 | 6,677.22 | 30 |
| 2021-10-27 | 7,497.00 | 7,619.99 | 7,497.00 | 7,575.00 | 6,674.58 | 1,858 |
| 2021-10-26 | 7,521.47 | 7,521.47 | 7,490.00 | 7,490.00 | 6,599.68 | 106 |
| 2021-10-25 | 7,478.31 | 7,508.00 | 7,478.31 | 7,508.00 | 6,615.55 | 6,426 |
| 2021-10-22 | 7,305.00 | 7,310.02 | 7,305.00 | 7,310.02 | 6,441.10 | 21 |
| 2021-10-21 | 7,310.02 | 7,455.94 | 7,310.02 | 7,392.00 | 6,513.33 | 436 |
| 2021-10-20 | 7,210.00 | 7,250.00 | 7,205.96 | 7,229.51 | 6,370.16 | 768 |
| 2021-10-19 | 7,190.02 | 7,248.00 | 7,190.02 | 7,248.00 | 6,386.45 | 129 |
| 2021-10-18 | 7,200.00 | 7,230.00 | 7,160.00 | 7,190.01 | 6,335.35 | 120 |
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.