The Home Depot Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 7,363.00 | 7,363.00 | 7,363.00 | 7,363.00 | 7,075.28 | 0 |
| 2025-05-15 | 7,363.00 | 7,363.00 | 7,363.00 | 7,363.00 | 7,075.28 | 122 |
| 2025-05-14 | 7,243.00 | 7,243.00 | 7,243.00 | 7,243.00 | 6,959.97 | 184 |
| 2025-05-13 | 7,400.00 | 7,400.00 | 7,253.03 | 7,253.03 | 6,969.61 | 913 |
| 2025-05-12 | 7,366.34 | 7,381.70 | 7,331.99 | 7,381.70 | 7,093.25 | 363 |
| 2025-05-09 | 7,135.01 | 7,135.01 | 7,135.01 | 7,135.01 | 6,856.20 | 0 |
| 2025-05-08 | 7,096.49 | 7,135.01 | 7,096.49 | 7,135.01 | 6,856.20 | 92 |
| 2025-05-07 | 7,095.11 | 7,100.00 | 7,095.11 | 7,100.00 | 6,822.56 | 74 |
| 2025-05-06 | 7,070.01 | 7,070.01 | 7,070.01 | 7,070.01 | 6,793.74 | 2,015 |
| 2025-05-05 | 6,970.70 | 6,970.70 | 6,970.70 | 6,970.70 | 6,698.31 | 0 |
| 2025-05-02 | 6,970.70 | 6,970.70 | 6,970.70 | 6,970.70 | 6,698.31 | 0 |
| 2025-04-30 | 6,970.70 | 6,970.70 | 6,970.70 | 6,970.70 | 6,698.31 | 0 |
| 2025-04-29 | 6,970.70 | 6,970.70 | 6,970.70 | 6,970.70 | 6,698.31 | 0 |
| 2025-04-28 | 6,970.70 | 6,970.70 | 6,970.70 | 6,970.70 | 6,698.31 | 0 |
| 2025-04-25 | 6,970.70 | 6,970.70 | 6,970.70 | 6,970.70 | 6,698.31 | 254 |
| 2025-04-24 | 6,987.00 | 6,987.00 | 6,987.00 | 6,987.00 | 6,713.98 | 0 |
| 2025-04-23 | 7,014.50 | 7,014.50 | 6,987.00 | 6,987.00 | 6,713.98 | 199 |
| 2025-04-22 | 6,876.14 | 6,876.14 | 6,876.14 | 6,876.14 | 6,607.45 | 0 |
| 2025-04-21 | 6,876.14 | 6,876.14 | 6,876.14 | 6,876.14 | 6,607.45 | 78 |
| 2025-04-16 | 7,129.00 | 7,129.00 | 7,129.00 | 7,129.00 | 6,850.43 | 0 |
| 2025-04-15 | 7,088.78 | 7,129.00 | 7,088.78 | 7,129.00 | 6,850.43 | 880 |
| 2025-04-14 | 7,225.00 | 7,225.00 | 7,225.00 | 7,225.00 | 6,942.68 | 15 |
| 2025-04-11 | 7,139.00 | 7,165.00 | 7,139.00 | 7,165.00 | 6,885.02 | 399 |
| 2025-04-10 | 7,359.99 | 7,359.99 | 7,119.11 | 7,200.00 | 6,918.65 | 1,783 |
| 2025-04-09 | 6,895.00 | 7,170.00 | 6,895.00 | 7,170.00 | 6,889.83 | 142 |
| 2025-04-08 | 6,986.00 | 6,986.00 | 6,986.00 | 6,986.00 | 6,713.02 | 302 |
| 2025-04-07 | 7,000.00 | 7,030.00 | 7,000.00 | 7,030.00 | 6,755.30 | 60 |
| 2025-04-04 | 7,329.56 | 7,350.00 | 7,329.56 | 7,350.00 | 7,062.79 | 85 |
| 2025-04-03 | 7,069.00 | 7,116.50 | 7,020.01 | 7,060.57 | 6,784.67 | 691 |
| 2025-04-02 | 7,430.00 | 7,430.00 | 7,430.00 | 7,430.00 | 7,139.67 | 0 |
| 2025-04-01 | 7,446.80 | 7,446.80 | 7,430.00 | 7,430.00 | 7,139.67 | 43 |
| 2025-03-31 | 7,522.00 | 7,522.00 | 7,522.00 | 7,522.00 | 7,228.07 | 6 |
| 2025-03-28 | 7,314.00 | 7,314.00 | 7,314.00 | 7,314.00 | 7,028.20 | 86 |
| 2025-03-27 | 7,380.00 | 7,415.00 | 7,380.00 | 7,415.00 | 7,125.25 | 120 |
| 2025-03-26 | 7,335.00 | 7,335.00 | 7,250.00 | 7,282.61 | 6,998.04 | 573 |
| 2025-03-25 | 7,124.40 | 7,124.40 | 7,124.40 | 7,124.40 | 6,846.01 | 0 |
| 2025-03-24 | 7,124.40 | 7,124.40 | 7,124.40 | 7,124.40 | 6,846.01 | 0 |
| 2025-03-21 | 7,087.50 | 7,137.00 | 7,055.03 | 7,124.40 | 6,846.01 | 365 |
| 2025-03-20 | 7,150.00 | 7,240.00 | 7,150.00 | 7,240.00 | 6,957.09 | 19 |
| 2025-03-19 | 7,066.00 | 7,100.10 | 7,066.00 | 7,090.52 | 6,813.45 | 378 |
| 2025-03-18 | 6,985.00 | 6,999.23 | 6,985.00 | 6,999.23 | 6,725.73 | 355 |
| 2025-03-14 | 6,968.00 | 6,973.00 | 6,968.00 | 6,973.00 | 6,700.52 | 561 |
| 2025-03-13 | 7,050.00 | 7,050.00 | 6,982.00 | 6,982.00 | 6,709.17 | 118 |
| 2025-03-12 | 7,405.00 | 7,405.00 | 7,375.00 | 7,375.00 | 7,042.41 | 110 |
| 2025-03-11 | 7,499.50 | 7,505.00 | 7,490.00 | 7,505.00 | 7,166.54 | 301 |
| 2025-03-10 | 7,711.30 | 7,711.30 | 7,630.00 | 7,654.18 | 7,309.00 | 425 |
| 2025-03-07 | 7,594.76 | 7,594.76 | 7,594.76 | 7,594.76 | 7,252.26 | 205 |
| 2025-03-06 | 7,777.00 | 7,777.00 | 7,777.00 | 7,777.00 | 7,426.28 | 54 |
| 2025-03-05 | 7,781.23 | 7,889.61 | 7,780.23 | 7,889.61 | 7,533.81 | 149 |
| 2025-03-04 | 7,981.32 | 7,985.23 | 7,981.32 | 7,985.23 | 7,625.12 | 1,648 |
| 2025-03-03 | 8,028.00 | 8,028.00 | 8,028.00 | 8,028.00 | 7,665.96 | 6 |
| 2025-02-28 | 8,052.90 | 8,129.96 | 8,052.90 | 8,129.96 | 7,763.32 | 42 |
| 2025-02-27 | 8,019.99 | 8,019.99 | 8,019.99 | 8,019.99 | 7,658.31 | 16 |
| 2025-02-26 | 7,996.00 | 8,083.00 | 7,996.00 | 8,083.00 | 7,718.48 | 134 |
| 2025-02-25 | 8,114.00 | 8,202.50 | 8,114.00 | 8,202.50 | 7,832.59 | 149 |
| 2025-02-24 | 7,855.00 | 7,855.00 | 7,800.42 | 7,820.00 | 7,467.34 | 1,382 |
| 2025-02-21 | 8,063.00 | 8,063.00 | 7,990.84 | 7,990.84 | 7,630.47 | 7,008 |
| 2025-02-20 | 7,995.91 | 7,999.99 | 7,995.91 | 7,999.99 | 7,639.21 | 788 |
| 2025-02-19 | 8,056.00 | 8,085.00 | 8,056.00 | 8,085.00 | 7,720.39 | 38 |
| 2025-02-18 | 8,210.00 | 8,210.00 | 8,123.00 | 8,147.00 | 7,779.59 | 52 |
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.