The Home Depot Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 8,275.00 | 8,275.00 | 8,275.00 | 8,275.00 | 7,901.82 | 5 |
| 2025-02-14 | 8,366.00 | 8,366.00 | 8,326.17 | 8,326.17 | 7,950.68 | 118 |
| 2025-02-13 | 8,413.60 | 8,430.50 | 8,400.00 | 8,423.12 | 8,043.26 | 239 |
| 2025-02-12 | 8,300.00 | 8,333.95 | 8,300.00 | 8,333.95 | 7,958.11 | 1,411 |
| 2025-02-11 | 8,498.00 | 8,550.00 | 8,498.00 | 8,550.00 | 8,164.42 | 73 |
| 2025-02-10 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,212.16 | 24 |
| 2025-02-07 | 8,366.00 | 8,366.00 | 8,366.00 | 8,366.00 | 7,988.71 | 5 |
| 2025-02-06 | 8,512.00 | 8,512.00 | 8,512.00 | 8,512.00 | 8,128.13 | 91 |
| 2025-02-05 | 8,499.00 | 8,500.00 | 8,499.00 | 8,500.00 | 8,116.67 | 64 |
| 2025-02-04 | 8,434.12 | 8,434.12 | 8,434.12 | 8,434.12 | 8,053.76 | 17 |
| 2025-01-31 | 8,630.00 | 8,630.00 | 8,487.75 | 8,507.81 | 8,124.13 | 1,600 |
| 2025-01-30 | 8,521.00 | 8,521.00 | 8,506.00 | 8,515.00 | 8,130.99 | 766 |
| 2025-01-29 | 8,619.00 | 8,619.00 | 8,492.00 | 8,492.00 | 8,109.03 | 93 |
| 2025-01-28 | 8,682.91 | 8,682.91 | 8,593.05 | 8,593.05 | 8,205.52 | 1,219 |
| 2025-01-27 | 8,632.00 | 8,773.00 | 8,632.00 | 8,773.00 | 8,377.36 | 39 |
| 2025-01-24 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,021.18 | 65 |
| 2025-01-23 | 8,404.75 | 8,404.75 | 8,404.75 | 8,404.75 | 8,025.72 | 0 |
| 2025-01-22 | 8,490.00 | 8,490.00 | 8,399.00 | 8,404.75 | 8,025.72 | 467 |
| 2025-01-21 | 8,630.00 | 8,630.00 | 8,630.00 | 8,630.00 | 8,240.81 | 25 |
| 2025-01-20 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,116.67 | 0 |
| 2025-01-17 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,116.67 | 3,054 |
| 2025-01-16 | 8,417.23 | 8,498.00 | 8,417.23 | 8,495.00 | 8,111.90 | 333 |
| 2025-01-15 | 8,279.00 | 8,330.00 | 8,279.00 | 8,330.00 | 7,954.34 | 193 |
| 2025-01-14 | 8,054.00 | 8,058.00 | 8,054.00 | 8,058.00 | 7,694.60 | 309 |
| 2025-01-13 | 8,055.00 | 8,055.70 | 8,055.00 | 8,055.70 | 7,692.41 | 45 |
| 2025-01-10 | 8,062.44 | 8,062.44 | 8,062.44 | 8,062.44 | 7,698.84 | 8 |
| 2025-01-09 | 7,870.00 | 7,870.00 | 7,870.00 | 7,870.00 | 7,515.08 | 0 |
| 2025-01-08 | 7,970.00 | 7,970.00 | 7,870.00 | 7,870.00 | 7,515.08 | 14 |
| 2025-01-07 | 7,966.59 | 7,966.59 | 7,966.59 | 7,966.59 | 7,607.32 | 59 |
| 2025-01-06 | 7,975.00 | 7,975.00 | 7,900.02 | 7,900.02 | 7,543.75 | 1,024 |
| 2025-01-03 | 8,053.00 | 8,053.00 | 8,053.00 | 8,053.00 | 7,689.83 | 11 |
| 2025-01-02 | 8,084.91 | 8,084.91 | 8,084.91 | 8,084.91 | 7,720.30 | 0 |
| 2024-12-31 | 8,084.91 | 8,084.91 | 8,084.91 | 8,084.91 | 7,720.30 | 448 |
| 2024-12-30 | 8,073.12 | 8,073.12 | 8,073.12 | 8,073.12 | 7,709.04 | 121 |
| 2024-12-27 | 7,955.00 | 7,955.00 | 7,955.00 | 7,955.00 | 7,596.25 | 32 |
| 2024-12-26 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,543.73 | 0 |
| 2024-12-24 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,543.73 | 7 |
| 2024-12-23 | 7,918.00 | 7,926.23 | 7,918.00 | 7,926.23 | 7,568.78 | 1,021 |
| 2024-12-20 | 7,800.00 | 7,818.44 | 7,800.00 | 7,818.44 | 7,465.85 | 76 |
| 2024-12-19 | 7,800.00 | 7,951.00 | 7,800.00 | 7,841.82 | 7,488.17 | 235 |
| 2024-12-18 | 8,245.00 | 8,257.00 | 8,140.00 | 8,140.00 | 7,772.91 | 1,042 |
| 2024-12-17 | 8,250.00 | 8,290.00 | 8,180.00 | 8,235.00 | 7,863.62 | 97 |
| 2024-12-16 | 8,410.00 | 8,410.00 | 8,360.00 | 8,360.00 | 7,982.99 | 98 |
| 2024-12-13 | 8,375.00 | 8,375.00 | 8,375.00 | 8,375.00 | 7,997.31 | 173 |
| 2024-12-11 | 8,571.46 | 8,571.46 | 8,571.46 | 8,571.46 | 8,184.91 | 70 |
| 2024-12-10 | 8,568.24 | 8,568.24 | 8,568.24 | 8,568.24 | 8,181.83 | 26 |
| 2024-12-09 | 8,658.00 | 8,715.00 | 8,658.00 | 8,680.00 | 8,288.55 | 207 |
| 2024-12-06 | 8,807.64 | 8,807.64 | 8,807.64 | 8,807.64 | 8,410.44 | 708 |
| 2024-12-05 | 8,635.00 | 8,635.00 | 8,615.00 | 8,615.00 | 8,226.49 | 41 |
| 2024-12-04 | 8,710.00 | 8,710.00 | 8,710.00 | 8,710.00 | 8,317.20 | 0 |
| 2024-12-03 | 8,670.00 | 8,851.89 | 8,608.00 | 8,710.00 | 8,317.20 | 557 |
| 2024-12-02 | 8,742.00 | 8,959.98 | 8,706.00 | 8,710.00 | 8,317.20 | 1,038 |
| 2024-11-29 | 8,730.97 | 8,730.97 | 8,730.97 | 8,730.97 | 8,337.22 | 140 |
| 2024-11-28 | 8,792.00 | 8,792.00 | 8,792.00 | 8,792.00 | 8,395.50 | 0 |
| 2024-11-27 | 8,849.99 | 8,849.99 | 8,790.00 | 8,792.00 | 8,395.50 | 537 |
| 2024-11-26 | 8,850.00 | 8,850.00 | 8,805.00 | 8,805.00 | 8,363.49 | 29 |
| 2024-11-25 | 8,648.00 | 8,650.00 | 8,648.00 | 8,650.00 | 8,216.26 | 78 |
| 2024-11-22 | 8,552.00 | 8,595.00 | 8,547.97 | 8,548.68 | 8,120.02 | 792 |
| 2024-11-21 | 8,398.99 | 8,398.99 | 8,398.99 | 8,398.99 | 7,977.84 | 1,506 |
| 2024-11-20 | 8,153.30 | 8,158.57 | 8,100.00 | 8,132.00 | 7,724.24 | 199 |
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.