The Home Depot Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 7,212.30 | 7,212.30 | 7,188.00 | 7,188.00 | 6,949.80 | 45 |
| 2025-08-07 | 7,175.00 | 7,175.00 | 7,175.00 | 7,175.00 | 6,937.23 | 9 |
| 2025-08-06 | 7,230.20 | 7,230.20 | 7,224.03 | 7,224.03 | 6,984.64 | 121 |
| 2025-08-05 | 7,205.03 | 7,240.00 | 7,205.03 | 7,240.00 | 7,000.08 | 1,792 |
| 2025-08-04 | 7,100.00 | 7,196.25 | 7,100.00 | 7,196.25 | 6,957.78 | 205 |
| 2025-08-01 | 6,882.00 | 7,067.68 | 6,882.00 | 7,067.68 | 6,833.47 | 267 |
| 2025-07-31 | 6,943.06 | 6,943.06 | 6,943.06 | 6,943.06 | 6,712.98 | 30 |
| 2025-07-30 | 7,066.00 | 7,090.00 | 7,066.00 | 7,090.00 | 6,855.05 | 126 |
| 2025-07-29 | 7,060.00 | 7,110.00 | 7,038.00 | 7,055.01 | 6,821.22 | 4,161 |
| 2025-07-28 | 6,999.00 | 7,125.00 | 6,999.00 | 7,118.46 | 6,882.57 | 970 |
| 2025-07-25 | 6,936.01 | 6,975.00 | 6,936.01 | 6,964.13 | 6,733.35 | 1,830 |
| 2025-07-24 | 6,910.00 | 6,910.00 | 6,910.00 | 6,910.00 | 6,681.02 | 8,094 |
| 2025-07-23 | 6,952.50 | 6,999.99 | 6,952.50 | 6,979.00 | 6,747.73 | 562 |
| 2025-07-22 | 6,805.00 | 6,805.00 | 6,805.00 | 6,805.00 | 6,579.50 | 0 |
| 2025-07-21 | 6,799.00 | 6,805.01 | 6,799.00 | 6,805.00 | 6,579.50 | 258 |
| 2025-07-18 | 6,747.40 | 6,747.40 | 6,747.40 | 6,747.40 | 6,523.80 | 0 |
| 2025-07-17 | 6,723.74 | 6,747.40 | 6,721.00 | 6,747.40 | 6,523.80 | 2,339 |
| 2025-07-16 | 6,739.00 | 6,739.00 | 6,739.00 | 6,739.00 | 6,515.68 | 38 |
| 2025-07-15 | 6,895.00 | 6,895.00 | 6,750.00 | 6,755.04 | 6,531.19 | 910 |
| 2025-07-14 | 6,892.42 | 6,892.42 | 6,892.42 | 6,892.42 | 6,664.02 | 0 |
| 2025-07-11 | 6,885.00 | 6,892.42 | 6,870.00 | 6,892.42 | 6,664.02 | 729 |
| 2025-07-10 | 7,020.00 | 7,023.65 | 6,995.50 | 6,996.00 | 6,764.17 | 827 |
| 2025-07-09 | 6,792.00 | 6,900.00 | 6,792.00 | 6,900.00 | 6,671.35 | 52 |
| 2025-07-08 | 6,833.00 | 6,833.00 | 6,833.00 | 6,833.00 | 6,606.57 | 0 |
| 2025-07-07 | 6,845.00 | 6,845.00 | 6,833.00 | 6,833.00 | 6,606.57 | 142 |
| 2025-07-04 | 6,947.00 | 6,947.00 | 6,947.00 | 6,947.00 | 6,716.79 | 0 |
| 2025-07-03 | 6,963.24 | 6,963.24 | 6,947.00 | 6,947.00 | 6,716.79 | 69 |
| 2025-07-02 | 6,963.25 | 6,963.25 | 6,963.25 | 6,963.25 | 6,732.50 | 673 |
| 2025-07-01 | 6,926.50 | 7,102.24 | 6,925.50 | 7,059.00 | 6,825.08 | 539 |
| 2025-06-30 | 6,955.01 | 6,955.01 | 6,884.77 | 6,892.90 | 6,664.48 | 86 |
| 2025-06-27 | 6,840.00 | 6,950.00 | 6,840.00 | 6,905.00 | 6,676.18 | 3,581 |
| 2025-06-26 | 6,888.00 | 6,888.00 | 6,821.44 | 6,839.04 | 6,612.41 | 1,608 |
| 2025-06-25 | 6,834.47 | 6,849.64 | 6,810.00 | 6,840.00 | 6,613.34 | 1,314 |
| 2025-06-24 | 6,780.32 | 6,862.26 | 6,780.32 | 6,862.26 | 6,634.86 | 1,678 |
| 2025-06-23 | 6,702.01 | 6,702.01 | 6,702.01 | 6,702.01 | 6,479.92 | 9,163 |
| 2025-06-20 | 6,692.00 | 6,734.00 | 6,692.00 | 6,734.00 | 6,510.85 | 10,039 |
| 2025-06-19 | 6,675.00 | 6,675.00 | 6,675.00 | 6,675.00 | 6,453.80 | 0 |
| 2025-06-18 | 6,675.00 | 6,675.00 | 6,675.00 | 6,675.00 | 6,453.80 | 0 |
| 2025-06-17 | 6,675.00 | 6,675.00 | 6,675.00 | 6,675.00 | 6,453.80 | 237 |
| 2025-06-16 | 6,672.00 | 6,672.00 | 6,672.00 | 6,672.00 | 6,450.90 | 15 |
| 2025-06-13 | 6,793.20 | 6,793.20 | 6,697.25 | 6,697.25 | 6,475.32 | 82 |
| 2025-06-12 | 6,820.77 | 6,950.00 | 6,820.77 | 6,950.00 | 6,719.69 | 114 |
| 2025-06-11 | 6,960.00 | 6,960.00 | 6,935.00 | 6,935.00 | 6,705.19 | 19 |
| 2025-06-10 | 6,984.95 | 6,995.11 | 6,984.95 | 6,995.11 | 6,763.31 | 42 |
| 2025-06-09 | 6,977.00 | 6,985.00 | 6,950.00 | 6,985.00 | 6,753.53 | 141 |
| 2025-06-06 | 7,100.00 | 7,100.00 | 7,027.05 | 7,027.05 | 6,794.19 | 19,171 |
| 2025-06-05 | 7,100.00 | 7,112.00 | 7,066.00 | 7,066.00 | 6,831.85 | 673 |
| 2025-06-04 | 7,178.00 | 7,178.00 | 7,178.00 | 7,178.00 | 6,897.51 | 0 |
| 2025-06-03 | 7,168.00 | 7,178.00 | 7,168.00 | 7,178.00 | 6,897.51 | 12 |
| 2025-06-02 | 7,132.40 | 7,132.40 | 7,132.40 | 7,132.40 | 6,853.69 | 0 |
| 2025-05-30 | 7,136.41 | 7,136.41 | 7,132.40 | 7,132.40 | 6,853.69 | 130 |
| 2025-05-29 | 7,073.00 | 7,080.00 | 7,073.00 | 7,080.00 | 6,803.34 | 372 |
| 2025-05-28 | 7,151.00 | 7,151.00 | 7,151.00 | 7,151.00 | 6,871.57 | 325 |
| 2025-05-27 | 7,109.23 | 7,109.23 | 7,109.23 | 7,109.23 | 6,831.43 | 2,362 |
| 2025-05-26 | 7,001.00 | 7,001.00 | 7,001.00 | 7,001.00 | 6,727.43 | 0 |
| 2025-05-23 | 6,997.00 | 7,001.00 | 6,997.00 | 7,001.00 | 6,727.43 | 1,047 |
| 2025-05-22 | 7,100.00 | 7,108.98 | 7,070.00 | 7,108.98 | 6,831.19 | 145 |
| 2025-05-21 | 7,233.78 | 7,250.00 | 7,184.00 | 7,184.00 | 6,903.28 | 22 |
| 2025-05-20 | 7,388.00 | 7,388.00 | 7,255.00 | 7,255.00 | 6,971.50 | 286 |
| 2025-05-19 | 7,368.00 | 7,368.00 | 7,316.00 | 7,333.51 | 7,046.95 | 67 |
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.