The Home Depot Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 5,748.00 | 5,748.00 | 5,748.00 | 5,748.00 | 5,663.36 | 188 |
| 2026-04-29 | 5,595.00 | 5,613.00 | 5,585.00 | 5,613.00 | 5,530.34 | 47 |
| 2026-04-28 | 5,749.20 | 5,749.20 | 5,700.01 | 5,704.00 | 5,620.00 | 128 |
| 2026-04-27 | 5,862.00 | 5,862.00 | 5,862.00 | 5,862.00 | 5,775.68 | 0 |
| 2026-04-24 | 5,842.58 | 5,862.00 | 5,842.58 | 5,862.00 | 5,775.68 | 23 |
| 2026-04-23 | 5,900.00 | 5,917.50 | 5,900.00 | 5,917.50 | 5,830.36 | 34 |
| 2026-04-22 | 6,052.20 | 6,052.20 | 6,052.20 | 6,052.20 | 5,963.08 | 0 |
| 2026-04-21 | 6,052.20 | 6,052.20 | 6,052.20 | 6,052.20 | 5,963.08 | 27 |
| 2026-04-20 | 6,070.00 | 6,070.00 | 6,070.00 | 6,070.00 | 5,980.61 | 24 |
| 2026-04-17 | 5,970.00 | 5,970.00 | 5,970.00 | 5,970.00 | 5,882.09 | 11 |
| 2026-04-16 | 5,821.11 | 5,839.00 | 5,821.11 | 5,835.59 | 5,749.66 | 12,187 |
| 2026-04-15 | 5,838.44 | 5,838.44 | 5,838.44 | 5,838.44 | 5,752.46 | 109 |
| 2026-04-14 | 5,879.16 | 5,886.37 | 5,879.16 | 5,886.37 | 5,799.69 | 52 |
| 2026-04-13 | 5,836.00 | 5,836.00 | 5,836.00 | 5,836.00 | 5,750.06 | 9 |
| 2026-04-10 | 5,836.00 | 5,836.00 | 5,836.00 | 5,836.00 | 5,750.06 | 47 |
| 2026-04-09 | 5,882.12 | 5,904.00 | 5,882.12 | 5,904.00 | 5,817.06 | 92 |
| 2026-04-08 | 5,837.18 | 5,862.00 | 5,837.18 | 5,862.00 | 5,775.68 | 388 |
| 2026-04-07 | 5,762.40 | 5,762.40 | 5,600.00 | 5,600.00 | 5,517.54 | 208 |
| 2026-04-06 | 5,789.00 | 5,789.00 | 5,789.00 | 5,789.00 | 5,703.75 | 16 |
| 2026-04-01 | 5,880.00 | 5,880.00 | 5,880.00 | 5,880.00 | 5,793.41 | 0 |
| 2026-03-31 | 5,868.00 | 5,895.00 | 5,857.00 | 5,880.00 | 5,793.41 | 106 |
| 2026-03-30 | 5,875.03 | 5,875.03 | 5,830.00 | 5,830.00 | 5,744.15 | 52 |
| 2026-03-27 | 5,872.20 | 5,872.20 | 5,872.20 | 5,872.20 | 5,785.73 | 92 |
| 2026-03-26 | 5,857.63 | 5,875.00 | 5,857.63 | 5,875.00 | 5,788.49 | 236 |
| 2026-03-25 | 5,874.00 | 5,911.00 | 5,874.00 | 5,911.00 | 5,823.96 | 413 |
| 2026-03-24 | 5,925.07 | 5,925.07 | 5,925.07 | 5,925.07 | 5,837.82 | 0 |
| 2026-03-23 | 5,925.07 | 5,925.07 | 5,925.07 | 5,925.07 | 5,837.82 | 15 |
| 2026-03-20 | 5,766.13 | 5,766.13 | 5,766.13 | 5,766.13 | 5,681.22 | 823 |
| 2026-03-19 | 5,900.00 | 5,900.00 | 5,802.00 | 5,829.00 | 5,743.16 | 217 |
| 2026-03-18 | 5,928.00 | 5,928.00 | 5,928.00 | 5,928.00 | 5,840.71 | 30 |
| 2026-03-17 | 6,103.42 | 6,103.42 | 6,044.00 | 6,048.55 | 5,959.48 | 1,703 |
| 2026-03-13 | 6,080.00 | 6,080.00 | 6,080.00 | 6,080.00 | 5,990.47 | 26 |
| 2026-03-12 | 6,212.95 | 6,212.95 | 6,212.95 | 6,212.95 | 6,121.46 | 0 |
| 2026-03-11 | 6,212.95 | 6,212.95 | 6,212.95 | 6,212.95 | 6,080.49 | 80 |
| 2026-03-10 | 6,303.00 | 6,303.00 | 6,303.00 | 6,303.00 | 6,168.62 | 7 |
| 2026-03-09 | 6,176.00 | 6,176.00 | 6,176.00 | 6,176.00 | 6,044.33 | 9 |
| 2026-03-06 | 6,480.00 | 6,480.00 | 6,480.00 | 6,480.00 | 6,341.85 | 0 |
| 2026-03-05 | 6,480.00 | 6,480.00 | 6,480.00 | 6,480.00 | 6,341.85 | 0 |
| 2026-03-04 | 6,480.00 | 6,480.00 | 6,480.00 | 6,480.00 | 6,341.85 | 0 |
| 2026-03-03 | 6,476.50 | 6,480.00 | 6,476.50 | 6,480.00 | 6,341.85 | 25 |
| 2026-03-02 | 6,402.44 | 6,403.00 | 6,402.44 | 6,403.00 | 6,266.49 | 13 |
| 2026-02-27 | 6,447.25 | 6,447.25 | 6,447.25 | 6,447.25 | 6,309.79 | 92 |
| 2026-02-26 | 6,547.19 | 6,547.19 | 6,547.19 | 6,547.19 | 6,407.60 | 0 |
| 2026-02-25 | 6,547.19 | 6,547.19 | 6,547.19 | 6,547.19 | 6,407.60 | 21 |
| 2026-02-24 | 6,569.81 | 6,614.00 | 6,569.81 | 6,600.00 | 6,459.29 | 75 |
| 2026-02-23 | 6,538.00 | 6,538.00 | 6,538.00 | 6,538.00 | 6,398.61 | 0 |
| 2026-02-20 | 6,491.05 | 6,540.00 | 6,491.05 | 6,538.00 | 6,398.61 | 89 |
| 2026-02-19 | 6,570.00 | 6,570.00 | 6,570.00 | 6,570.00 | 6,429.93 | 0 |
| 2026-02-18 | 6,574.61 | 6,574.62 | 6,570.00 | 6,570.00 | 6,429.93 | 84 |
| 2026-02-17 | 6,724.00 | 6,724.00 | 6,724.00 | 6,724.00 | 6,580.64 | 0 |
| 2026-02-16 | 6,724.00 | 6,724.00 | 6,724.00 | 6,724.00 | 6,580.64 | 0 |
| 2026-02-13 | 6,724.00 | 6,724.00 | 6,724.00 | 6,724.00 | 6,580.64 | 6 |
| 2026-02-12 | 6,732.00 | 6,756.00 | 6,725.58 | 6,725.58 | 6,582.19 | 673 |
| 2026-02-11 | 6,556.00 | 6,556.00 | 6,556.00 | 6,556.00 | 6,416.23 | 0 |
| 2026-02-10 | 6,556.00 | 6,556.00 | 6,556.00 | 6,556.00 | 6,416.23 | 0 |
| 2026-02-09 | 6,556.00 | 6,556.00 | 6,556.00 | 6,556.00 | 6,416.23 | 14 |
| 2026-02-06 | 6,625.00 | 6,644.00 | 6,625.00 | 6,644.00 | 6,502.35 | 54 |
| 2026-02-05 | 6,737.00 | 6,737.00 | 6,737.00 | 6,737.00 | 6,593.37 | 0 |
| 2026-02-04 | 6,690.00 | 6,737.00 | 6,690.00 | 6,737.00 | 6,593.37 | 20 |
| 2026-02-03 | 6,562.00 | 6,562.00 | 6,562.00 | 6,562.00 | 6,422.10 | 0 |
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.