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 |
| 2025-10-17 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,000.98 | 15 |
| 2025-10-16 | 7,105.00 | 7,110.00 | 7,065.00 | 7,110.00 | 6,913.47 | 74 |
| 2025-10-15 | 7,213.24 | 7,213.24 | 7,181.13 | 7,181.13 | 6,982.63 | 750 |
| 2025-10-14 | 7,128.53 | 7,190.00 | 7,090.00 | 7,183.00 | 6,984.45 | 295 |
| 2025-10-13 | 7,050.00 | 7,050.00 | 7,000.00 | 7,000.00 | 6,806.51 | 102 |
| 2025-10-10 | 6,950.01 | 7,110.00 | 6,947.00 | 7,110.00 | 6,913.47 | 107 |
| 2025-10-09 | 7,000.01 | 7,003.23 | 6,953.00 | 6,953.00 | 6,760.81 | 65 |
| 2025-10-08 | 7,125.67 | 7,125.67 | 7,125.67 | 7,125.67 | 6,928.71 | 0 |
| 2025-10-07 | 7,125.00 | 7,129.00 | 7,125.00 | 7,125.67 | 6,928.71 | 208 |
| 2025-10-06 | 7,150.00 | 7,150.00 | 7,125.00 | 7,125.00 | 6,928.06 | 72 |
| 2025-10-03 | 7,306.00 | 7,306.00 | 7,306.00 | 7,306.00 | 7,104.05 | 0 |
| 2025-10-02 | 7,306.00 | 7,306.00 | 7,306.00 | 7,306.00 | 7,104.05 | 3,269 |
| 2025-10-01 | 7,309.11 | 7,309.11 | 7,309.11 | 7,309.11 | 7,107.08 | 1,513 |
| 2025-09-30 | 7,414.10 | 7,425.00 | 7,414.10 | 7,425.00 | 7,219.76 | 104 |
| 2025-09-29 | 7,495.00 | 7,495.00 | 7,495.00 | 7,495.00 | 7,287.83 | 0 |
| 2025-09-26 | 7,495.00 | 7,495.00 | 7,495.00 | 7,495.00 | 7,287.83 | 0 |
| 2025-09-25 | 7,495.00 | 7,495.00 | 7,495.00 | 7,495.00 | 7,287.83 | 0 |
| 2025-09-24 | 7,495.00 | 7,495.00 | 7,495.00 | 7,495.00 | 7,287.83 | 0 |
| 2025-09-23 | 7,495.00 | 7,495.00 | 7,495.00 | 7,495.00 | 7,287.83 | 25 |
| 2025-09-22 | 7,676.27 | 7,676.27 | 7,676.27 | 7,676.27 | 7,464.09 | 0 |
| 2025-09-19 | 7,676.20 | 7,676.27 | 7,676.20 | 7,676.27 | 7,464.09 | 5,358 |
| 2025-09-18 | 7,712.36 | 7,712.36 | 7,712.36 | 7,712.36 | 7,499.18 | 1,926 |
| 2025-09-17 | 7,775.00 | 7,775.00 | 7,720.15 | 7,720.15 | 7,506.75 | 64 |
| 2025-09-15 | 7,861.00 | 7,861.00 | 7,861.00 | 7,861.00 | 7,643.71 | 0 |
| 2025-09-12 | 7,861.00 | 7,861.00 | 7,861.00 | 7,861.00 | 7,643.71 | 0 |
| 2025-09-11 | 7,861.00 | 7,861.00 | 7,861.00 | 7,861.00 | 7,643.71 | 33 |
| 2025-09-10 | 7,690.00 | 7,690.00 | 7,680.00 | 7,680.00 | 7,467.71 | 430 |
| 2025-09-09 | 7,710.00 | 7,732.00 | 7,710.00 | 7,732.00 | 7,518.28 | 38 |
| 2025-09-08 | 7,821.00 | 7,821.00 | 7,821.00 | 7,821.00 | 7,604.82 | 8 |
| 2025-09-05 | 7,800.00 | 7,800.00 | 7,796.50 | 7,796.50 | 7,580.99 | 26 |
| 2025-09-04 | 7,715.00 | 7,715.00 | 7,714.50 | 7,714.50 | 7,501.26 | 1,025 |
| 2025-09-03 | 7,550.00 | 7,625.00 | 7,550.00 | 7,625.00 | 7,372.32 | 1,222 |
| 2025-09-02 | 7,618.11 | 7,622.00 | 7,605.00 | 7,605.00 | 7,352.99 | 166 |
| 2025-09-01 | 7,564.99 | 7,564.99 | 7,564.99 | 7,564.99 | 7,314.30 | 0 |
| 2025-08-29 | 7,566.00 | 7,566.00 | 7,564.99 | 7,564.99 | 7,314.30 | 19 |
| 2025-08-28 | 7,624.00 | 7,624.00 | 7,624.00 | 7,624.00 | 7,371.36 | 0 |
| 2025-08-27 | 7,700.00 | 7,739.03 | 7,624.00 | 7,624.00 | 7,371.36 | 525 |
| 2025-08-26 | 7,577.21 | 7,577.21 | 7,577.21 | 7,577.21 | 7,326.12 | 17 |
| 2025-08-25 | 7,608.00 | 7,608.00 | 7,600.00 | 7,600.00 | 7,348.15 | 387 |
| 2025-08-22 | 7,399.00 | 7,399.00 | 7,399.00 | 7,399.00 | 7,153.81 | 0 |
| 2025-08-21 | 7,399.00 | 7,399.00 | 7,399.00 | 7,399.00 | 7,153.81 | 22 |
| 2025-08-20 | 7,649.13 | 7,649.13 | 7,649.13 | 7,649.13 | 7,395.65 | 1,652 |
| 2025-08-19 | 7,579.00 | 7,644.00 | 7,579.00 | 7,644.00 | 7,390.69 | 3,248 |
| 2025-08-18 | 7,433.29 | 7,433.29 | 7,400.00 | 7,404.93 | 7,159.55 | 7,266 |
| 2025-08-15 | 7,485.00 | 7,485.00 | 7,485.00 | 7,485.00 | 7,236.96 | 5,369 |
| 2025-08-14 | 7,553.00 | 7,553.00 | 7,523.81 | 7,534.00 | 7,284.34 | 34,121 |
| 2025-08-13 | 7,359.00 | 7,359.00 | 7,359.00 | 7,359.00 | 7,115.14 | 0 |
| 2025-08-12 | 7,340.00 | 7,359.00 | 7,320.00 | 7,359.00 | 7,115.14 | 281 |
| 2025-08-11 | 7,210.00 | 7,210.00 | 7,206.00 | 7,206.00 | 6,967.21 | 138 |
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.