The Home Depot Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5,707.72 | 5,707.72 | 5,707.72 | 5,707.72 | 5,707.72 | 24 |
| 2026-10-15 | 5,620.00 | 5,623.00 | 5,600.01 | 5,600.01 | 5,600.01 | 60 |
| 2026-10-14 | 5,408.00 | 5,465.00 | 5,408.00 | 5,465.00 | 5,465.00 | 123 |
| 2026-10-13 | 5,390.00 | 5,410.00 | 5,388.00 | 5,408.00 | 5,408.00 | 178 |
| 2026-10-12 | 5,320.00 | 5,320.00 | 5,310.00 | 5,310.00 | 5,310.00 | 25 |
| 2026-10-09 | 5,370.00 | 5,375.00 | 5,370.00 | 5,371.00 | 5,371.00 | 419 |
| 2026-10-08 | 5,190.00 | 5,375.00 | 5,190.00 | 5,375.00 | 5,375.00 | 478 |
| 2026-10-07 | 5,145.00 | 5,145.01 | 5,110.13 | 5,128.00 | 5,128.00 | 120 |
| 2026-10-06 | 5,140.00 | 5,146.01 | 5,140.00 | 5,146.00 | 5,146.00 | 81 |
| 2026-10-05 | 5,086.37 | 5,088.26 | 5,086.37 | 5,088.26 | 5,088.26 | 68 |
| 2026-10-02 | 5,120.00 | 5,166.25 | 5,120.00 | 5,166.25 | 5,166.25 | 27 |
| 2026-10-01 | 5,127.00 | 5,127.00 | 5,050.00 | 5,082.80 | 5,082.80 | 1,713 |
| 2026-09-30 | 5,200.00 | 5,200.00 | 5,132.00 | 5,147.00 | 5,147.00 | 1,109 |
| 2026-09-29 | 5,229.18 | 5,229.18 | 5,229.18 | 5,229.18 | 5,229.18 | 97 |
| 2026-09-28 | 5,200.00 | 5,226.00 | 5,199.00 | 5,224.99 | 5,224.99 | 70 |
| 2026-09-25 | 5,220.00 | 5,220.00 | 5,218.00 | 5,218.00 | 5,218.00 | 101 |
| 2026-09-24 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 41 |
| 2026-09-23 | 5,274.00 | 5,274.00 | 5,199.01 | 5,199.01 | 5,199.01 | 38 |
| 2026-09-22 | 5,211.60 | 5,282.00 | 5,211.60 | 5,274.00 | 5,274.00 | 997 |
| 2026-09-21 | 5,100.10 | 5,162.00 | 5,100.10 | 5,162.00 | 5,162.00 | 162 |
| 2026-09-18 | 5,152.00 | 5,202.00 | 5,150.00 | 5,175.79 | 5,175.79 | 402 |
| 2026-09-17 | 5,264.00 | 5,264.00 | 5,200.00 | 5,200.00 | 5,200.00 | 75 |
| 2026-09-15 | 5,228.00 | 5,270.00 | 5,228.00 | 5,255.00 | 5,255.00 | 55 |
| 2026-09-14 | 5,315.00 | 5,394.99 | 5,315.00 | 5,394.99 | 5,394.99 | 101 |
| 2026-09-11 | 5,255.00 | 5,255.00 | 5,245.00 | 5,245.00 | 5,245.00 | 51 |
| 2026-09-10 | 5,231.01 | 5,231.01 | 5,189.00 | 5,189.00 | 5,189.00 | 62 |
| 2026-09-09 | 5,267.50 | 5,267.50 | 5,258.00 | 5,258.00 | 5,258.00 | 134 |
| 2026-09-08 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 23 |
| 2026-09-07 | 5,417.00 | 5,417.00 | 5,417.00 | 5,417.00 | 5,417.00 | 0 |
| 2026-09-04 | 5,412.00 | 5,417.00 | 5,412.00 | 5,417.00 | 5,417.00 | 33 |
| 2026-09-03 | 5,383.00 | 5,383.00 | 5,383.00 | 5,383.00 | 5,383.00 | 35 |
| 2026-09-02 | 5,466.64 | 5,466.64 | 5,401.00 | 5,401.00 | 5,398.67 | 143 |
| 2026-09-01 | 5,459.00 | 5,459.00 | 5,457.00 | 5,457.00 | 5,454.65 | 25 |
| 2026-08-31 | 5,585.00 | 5,585.00 | 5,580.00 | 5,580.00 | 5,577.59 | 10 |
| 2026-08-28 | 5,610.00 | 5,620.00 | 5,610.00 | 5,620.00 | 5,578.74 | 22 |
| 2026-08-27 | 5,710.00 | 5,710.00 | 5,568.00 | 5,568.00 | 5,527.12 | 470 |
| 2026-08-26 | 5,754.34 | 5,754.34 | 5,704.00 | 5,704.00 | 5,662.12 | 51 |
| 2026-08-25 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 5,648.23 | 6,744 |
| 2026-08-24 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 5,668.08 | 0 |
| 2026-08-21 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 5,668.08 | 9 |
| 2026-08-20 | 5,706.00 | 5,706.00 | 5,706.00 | 5,706.00 | 5,664.11 | 12 |
| 2026-08-19 | 5,830.00 | 5,851.00 | 5,830.00 | 5,851.00 | 5,808.05 | 89 |
| 2026-08-18 | 5,797.00 | 5,797.00 | 5,780.99 | 5,795.11 | 5,752.57 | 1,751 |
| 2026-08-17 | 5,786.00 | 5,786.00 | 5,734.00 | 5,740.00 | 5,697.86 | 1,594 |
| 2026-08-14 | 5,786.00 | 5,786.00 | 5,786.00 | 5,786.00 | 5,743.52 | 30 |
| 2026-08-13 | 5,825.94 | 5,825.94 | 5,825.94 | 5,825.94 | 5,783.17 | 5,771 |
| 2026-08-12 | 6,128.00 | 6,128.00 | 6,128.00 | 6,128.00 | 6,083.01 | 0 |
| 2026-08-11 | 6,128.00 | 6,128.00 | 6,128.00 | 6,128.00 | 6,083.01 | 8 |
| 2026-08-10 | 5,995.00 | 5,995.00 | 5,995.00 | 5,995.00 | 5,950.99 | 7 |
| 2026-08-07 | 6,068.00 | 6,068.00 | 6,068.00 | 6,068.00 | 6,023.45 | 24 |
| 2026-08-06 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,955.95 | 136 |
| 2026-08-05 | 6,055.00 | 6,055.00 | 6,055.00 | 6,055.00 | 6,010.55 | 53 |
| 2026-08-04 | 5,871.00 | 5,871.00 | 5,871.00 | 5,871.00 | 5,827.90 | 343 |
| 2026-08-03 | 5,760.00 | 5,760.00 | 5,760.00 | 5,760.00 | 5,717.71 | 0 |
| 2026-07-31 | 5,757.00 | 5,760.00 | 5,752.20 | 5,760.00 | 5,717.71 | 501 |
| 2026-07-30 | 5,764.00 | 5,764.00 | 5,764.00 | 5,764.00 | 5,721.68 | 19 |
| 2026-07-29 | 5,893.00 | 5,893.00 | 5,893.00 | 5,893.00 | 5,849.74 | 5 |
| 2026-07-28 | 5,810.66 | 5,810.66 | 5,810.66 | 5,810.66 | 5,768.00 | 0 |
| 2026-07-27 | 5,892.00 | 5,892.00 | 5,783.06 | 5,810.66 | 5,768.00 | 155 |
| 2026-07-24 | 5,694.00 | 5,694.00 | 5,694.00 | 5,694.00 | 5,652.20 | 0 |
Page 1 of 21 · 1,260 trading daysOlder →
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.