The Home Depot Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 8,153.30 | 8,158.57 | 8,100.00 | 8,132.00 | 7,724.24 | 199 |
| 2024-11-19 | 8,260.00 | 8,260.00 | 8,170.80 | 8,170.80 | 7,761.09 | 2,619 |
| 2024-11-15 | 8,287.14 | 8,287.14 | 8,260.00 | 8,260.00 | 7,845.82 | 148 |
| 2024-11-14 | 8,391.00 | 8,391.00 | 8,391.00 | 8,391.00 | 7,970.25 | 0 |
| 2024-11-13 | 8,380.00 | 8,391.00 | 8,380.00 | 8,391.00 | 7,970.25 | 112 |
| 2024-11-12 | 8,450.00 | 8,455.00 | 8,260.00 | 8,388.18 | 7,967.57 | 722 |
| 2024-11-11 | 8,391.00 | 8,410.00 | 8,369.00 | 8,369.00 | 7,949.35 | 280 |
| 2024-11-08 | 8,084.00 | 8,190.00 | 8,084.00 | 8,175.61 | 7,765.66 | 518 |
| 2024-11-07 | 7,750.00 | 7,915.00 | 7,750.00 | 7,910.21 | 7,513.57 | 1,162 |
| 2024-11-06 | 8,008.00 | 8,008.00 | 7,760.00 | 7,778.00 | 7,387.99 | 382 |
| 2024-11-05 | 8,024.11 | 8,024.11 | 8,024.11 | 8,024.11 | 7,621.76 | 41 |
| 2024-11-04 | 7,965.00 | 7,965.00 | 7,965.00 | 7,965.00 | 7,565.61 | 817 |
| 2024-11-01 | 7,928.84 | 7,950.00 | 7,928.00 | 7,950.00 | 7,551.36 | 1,655 |
| 2024-10-31 | 7,912.00 | 7,912.00 | 7,882.49 | 7,882.50 | 7,487.25 | 259 |
| 2024-10-30 | 7,984.80 | 7,984.80 | 7,891.00 | 7,891.00 | 7,495.32 | 122 |
| 2024-10-29 | 7,964.50 | 7,964.50 | 7,929.01 | 7,929.01 | 7,531.43 | 35 |
| 2024-10-28 | 8,080.00 | 8,080.00 | 8,060.00 | 8,068.50 | 7,663.92 | 119 |
| 2024-10-25 | 7,966.89 | 7,990.00 | 7,966.89 | 7,976.18 | 7,576.23 | 330 |
| 2024-10-24 | 7,910.00 | 7,910.00 | 7,910.00 | 7,910.00 | 7,513.37 | 0 |
| 2024-10-23 | 7,918.00 | 7,918.00 | 7,910.00 | 7,910.00 | 7,513.37 | 27 |
| 2024-10-22 | 7,990.68 | 8,002.92 | 7,990.68 | 8,002.92 | 7,601.63 | 257 |
| 2024-10-21 | 8,140.02 | 8,140.02 | 8,140.02 | 8,140.02 | 7,731.86 | 13 |
| 2024-10-18 | 8,179.00 | 8,179.00 | 8,179.00 | 8,179.00 | 7,768.88 | 18 |
| 2024-10-17 | 8,340.00 | 8,340.00 | 8,265.00 | 8,265.00 | 7,850.57 | 69 |
| 2024-10-16 | 7,935.00 | 7,935.00 | 7,935.00 | 7,935.00 | 7,537.12 | 0 |
| 2024-10-15 | 7,935.00 | 7,935.00 | 7,935.00 | 7,935.00 | 7,537.12 | 0 |
| 2024-10-14 | 7,935.00 | 7,935.00 | 7,935.00 | 7,935.00 | 7,537.12 | 0 |
| 2024-10-11 | 7,962.00 | 7,962.00 | 7,935.00 | 7,935.00 | 7,537.12 | 186 |
| 2024-10-10 | 7,996.00 | 7,996.00 | 7,991.12 | 7,991.12 | 7,590.42 | 35 |
| 2024-10-09 | 8,045.99 | 8,045.99 | 8,045.99 | 8,045.99 | 7,642.54 | 0 |
| 2024-10-08 | 8,045.99 | 8,045.99 | 8,045.99 | 8,045.99 | 7,642.54 | 86 |
| 2024-10-07 | 7,997.00 | 7,997.00 | 7,997.00 | 7,997.00 | 7,596.01 | 0 |
| 2024-10-04 | 7,997.00 | 7,997.00 | 7,997.00 | 7,997.00 | 7,596.01 | 0 |
| 2024-10-03 | 7,960.00 | 7,997.00 | 7,960.00 | 7,997.00 | 7,596.01 | 88 |
| 2024-10-02 | 7,938.55 | 7,981.50 | 7,907.00 | 7,981.50 | 7,581.28 | 7,755 |
| 2024-09-30 | 7,909.75 | 7,909.75 | 7,909.75 | 7,909.75 | 7,513.13 | 2,237 |
| 2024-09-27 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,408.89 | 0 |
| 2024-09-26 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,408.89 | 333 |
| 2024-09-25 | 7,772.61 | 7,795.00 | 7,760.00 | 7,793.00 | 7,402.24 | 738 |
| 2024-09-24 | 7,696.18 | 7,760.00 | 7,550.00 | 7,690.22 | 7,304.61 | 82 |
| 2024-09-23 | 7,584.02 | 7,584.02 | 7,584.02 | 7,584.02 | 7,203.73 | 0 |
| 2024-09-20 | 7,557.76 | 7,584.41 | 7,557.76 | 7,584.02 | 7,203.73 | 1,688 |
| 2024-09-19 | 7,389.38 | 7,389.38 | 7,389.38 | 7,389.38 | 7,018.85 | 0 |
| 2024-09-18 | 7,453.00 | 7,453.00 | 7,389.00 | 7,389.38 | 7,018.85 | 285 |
| 2024-09-17 | 7,291.20 | 7,326.00 | 7,291.20 | 7,320.00 | 6,952.95 | 86 |
| 2024-09-13 | 7,314.00 | 7,314.00 | 7,314.00 | 7,314.00 | 6,947.25 | 47 |
| 2024-09-12 | 7,345.00 | 7,345.00 | 7,345.00 | 7,345.00 | 6,976.70 | 0 |
| 2024-09-11 | 7,303.00 | 7,345.00 | 7,303.00 | 7,345.00 | 6,976.70 | 305 |
| 2024-09-10 | 7,242.83 | 7,242.83 | 7,242.83 | 7,242.83 | 6,879.65 | 0 |
| 2024-09-09 | 7,265.00 | 7,372.79 | 7,242.83 | 7,242.83 | 6,879.65 | 190 |
| 2024-09-06 | 7,272.88 | 7,272.88 | 7,272.88 | 7,272.88 | 6,908.20 | 97 |
| 2024-09-05 | 7,219.00 | 7,219.00 | 7,219.00 | 7,219.00 | 6,857.02 | 0 |
| 2024-09-04 | 7,164.90 | 7,300.00 | 7,145.00 | 7,219.00 | 6,857.02 | 1,968 |
| 2024-09-03 | 7,320.00 | 7,320.00 | 7,234.00 | 7,234.00 | 6,871.27 | 3,664 |
| 2024-09-02 | 7,345.79 | 7,345.79 | 7,345.79 | 7,345.79 | 6,977.45 | 0 |
| 2024-08-30 | 7,190.00 | 7,345.79 | 7,190.00 | 7,345.79 | 6,977.45 | 223 |
| 2024-08-29 | 7,320.00 | 7,320.00 | 7,308.80 | 7,312.00 | 6,945.35 | 268 |
| 2024-08-28 | 7,285.51 | 7,287.00 | 7,285.51 | 7,287.00 | 6,879.15 | 46 |
| 2024-08-27 | 7,237.00 | 7,237.00 | 7,237.00 | 7,237.00 | 6,831.95 | 0 |
| 2024-08-26 | 7,250.00 | 7,284.00 | 7,237.00 | 7,237.00 | 6,831.95 | 602 |
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.