The Home Depot Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 6,970.00 | 6,974.00 | 6,955.00 | 6,955.00 | 6,762.75 | 3,047 |
| 2025-10-31 | 7,071.85 | 7,071.85 | 7,071.85 | 7,071.85 | 6,876.37 | 0 |
| 2025-10-30 | 7,130.00 | 7,130.00 | 7,071.85 | 7,071.85 | 6,876.37 | 128 |
| 2025-10-29 | 7,043.00 | 7,072.00 | 6,945.00 | 6,945.00 | 6,753.03 | 461 |
| 2025-10-28 | 7,155.45 | 7,155.45 | 7,150.00 | 7,150.00 | 6,952.36 | 246 |
| 2025-10-27 | 7,150.00 | 7,150.00 | 7,150.00 | 7,150.00 | 6,952.36 | 0 |
| 2025-10-24 | 7,150.00 | 7,150.00 | 7,150.00 | 7,150.00 | 6,952.36 | 834 |
| 2025-10-23 | 7,166.00 | 7,166.00 | 7,166.00 | 7,166.00 | 6,967.92 | 0 |
| 2025-10-22 | 7,166.00 | 7,166.00 | 7,166.00 | 7,166.00 | 6,967.92 | 0 |
| 2025-10-21 | 7,166.00 | 7,166.00 | 7,166.00 | 7,166.00 | 6,967.92 | 0 |
| 2025-10-20 | 7,178.00 | 7,178.00 | 7,166.00 | 7,166.00 | 6,967.92 | 17 |
← NewerPage 5 of 5 · 251 trading days
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.