The Home Depot Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	6,562.00	6,562.00	6,562.00	6,562.00	6,422.10	0
2026-01-29	6,562.00	6,562.00	6,562.00	6,562.00	6,422.10	0
2026-01-28	6,562.00	6,562.00	6,562.00	6,562.00	6,422.10	0
2026-01-27	6,561.00	6,563.00	6,561.00	6,562.00	6,422.10	149
2026-01-26	6,649.00	6,649.00	6,649.00	6,649.00	6,507.24	0
2026-01-23	6,649.00	6,649.00	6,649.00	6,649.00	6,507.24	8
2026-01-22	6,710.50	6,710.50	6,710.50	6,710.50	6,567.43	0
2026-01-21	6,557.00	6,710.50	6,557.00	6,710.50	6,567.43	595
2026-01-20	6,624.40	6,624.40	6,624.40	6,624.40	6,483.17	33
2026-01-19	6,708.00	6,708.00	6,708.00	6,708.00	6,564.99	0
2026-01-16	6,708.00	6,708.00	6,708.00	6,708.00	6,564.99	16
2026-01-15	6,599.99	6,735.00	6,599.99	6,735.00	6,591.41	595
2026-01-14	6,558.21	6,745.00	6,558.21	6,745.00	6,601.20	214
2026-01-13	6,665.50	6,665.50	6,665.50	6,665.50	6,523.39	35
2026-01-12	6,731.20	6,731.20	6,674.00	6,674.00	6,531.71	422
2026-01-09	6,395.00	6,395.00	6,395.00	6,395.00	6,258.66	0
2026-01-08	6,395.00	6,395.00	6,395.00	6,395.00	6,258.66	1,535
2026-01-07	6,320.00	6,320.00	6,320.00	6,320.00	6,185.26	34
2026-01-06	6,250.00	6,265.10	6,250.00	6,265.10	6,131.53	255
2026-01-05	6,154.50	6,190.00	6,147.50	6,154.00	6,022.80	1,623
2026-01-02	6,163.00	6,163.24	6,163.00	6,163.24	6,031.84	26
2025-12-31	6,237.00	6,237.00	6,237.00	6,237.00	6,104.03	8
2025-12-30	6,225.00	6,225.00	6,225.00	6,225.00	6,092.28	20
2025-12-29	6,250.03	6,250.03	6,250.03	6,250.03	6,116.78	0
2025-12-26	6,245.00	6,250.03	6,240.01	6,250.03	6,116.78	413
2025-12-24	6,187.00	6,187.00	6,187.00	6,187.00	6,055.09	0
2025-12-23	6,184.00	6,187.00	6,178.00	6,187.00	6,055.09	227
2025-12-22	6,241.00	6,241.00	6,240.20	6,240.20	6,107.16	1,110
2025-12-19	6,260.00	6,260.00	6,240.00	6,240.00	6,106.96	168
2025-12-18	6,420.00	6,420.00	6,420.00	6,420.00	6,283.13	10
2025-12-17	6,385.55	6,385.55	6,385.55	6,385.55	6,249.41	12
2025-12-16	6,401.17	6,401.17	6,385.54	6,385.54	6,249.40	217
2025-12-15	6,410.00	6,435.00	6,410.00	6,428.50	6,291.44	162
2025-12-11	6,460.00	6,460.00	6,433.00	6,433.00	6,295.85	22
2025-12-10	6,341.88	6,341.88	6,286.00	6,286.00	6,151.98	134
2025-12-09	6,414.00	6,414.00	6,386.00	6,386.00	6,249.85	7,162
2025-12-08	6,375.00	6,375.00	6,375.00	6,375.00	6,239.09	194
2025-12-05	6,392.27	6,447.43	6,392.27	6,431.69	6,294.57	545
2025-12-04	6,490.71	6,490.71	6,490.71	6,490.71	6,352.33	0
2025-12-03	6,490.71	6,490.71	6,490.71	6,490.71	6,311.30	0
2025-12-02	6,490.71	6,490.71	6,490.71	6,490.71	6,311.30	80
2025-12-01	6,510.00	6,510.00	6,510.00	6,510.00	6,330.05	8
2025-11-28	6,510.29	6,510.29	6,510.29	6,510.29	6,330.34	23
2025-11-27	6,500.00	6,500.00	6,500.00	6,500.00	6,320.33	0
2025-11-26	6,500.00	6,500.00	6,500.00	6,500.00	6,320.33	317
2025-11-25	6,360.00	6,387.23	6,356.75	6,384.00	6,207.54	122
2025-11-24	6,260.21	6,260.21	6,260.21	6,260.21	6,087.17	41
2025-11-21	6,146.00	6,146.00	6,146.00	6,146.00	5,976.12	0
2025-11-20	6,191.60	6,191.60	6,130.00	6,146.00	5,976.12	130
2025-11-19	6,146.00	6,146.00	6,106.89	6,106.89	5,938.09	27
2025-11-18	6,413.50	6,413.50	6,276.00	6,276.00	6,102.52	288
2025-11-14	6,694.86	6,694.86	6,694.86	6,694.86	6,509.80	821
2025-11-13	6,776.00	6,776.00	6,740.00	6,751.00	6,564.39	280
2025-11-12	6,802.60	6,824.00	6,802.60	6,824.00	6,635.38	1,145
2025-11-11	6,935.46	6,935.46	6,849.00	6,869.12	6,679.25	309
2025-11-10	6,875.00	6,875.00	6,770.00	6,809.10	6,620.89	37
2025-11-07	6,877.00	6,877.00	6,869.00	6,869.00	6,679.13	31
2025-11-06	6,960.00	6,960.00	6,960.00	6,960.00	6,767.62	0
2025-11-05	7,129.69	7,129.69	6,946.00	6,960.00	6,767.62	95
2025-11-04	7,101.00	7,101.00	7,101.00	7,101.00	6,904.72	19

← NewerPage 4 of 22 · 1,261 trading daysOlder →

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.