The Home Depot, Inc. (HOME34.SA)
São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
At close: 05:05PM BRT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 61.62 | 62.04 | 61.62 | 61.92 | 61.92 | 2,868 |
| May 02, 2024 | 60.95 | 61.44 | 60.48 | 61.08 | 61.08 | 4,559 |
| Apr 30, 2024 | 61.76 | 62.04 | 61.74 | 61.80 | 61.80 | 532 |
| Apr 29, 2024 | 61.23 | 61.73 | 61.17 | 61.54 | 61.54 | 8,043 |
| Apr 26, 2024 | 61.28 | 61.28 | 61.02 | 61.02 | 61.02 | 2 |
| Apr 25, 2024 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | 1 |
| Apr 24, 2024 | 62.64 | 62.64 | 61.12 | 61.12 | 61.12 | 38 |
| Apr 23, 2024 | 62.82 | 62.82 | 62.04 | 62.04 | 62.04 | 22 |
| Apr 22, 2024 | 63.05 | 63.05 | 62.04 | 62.22 | 62.22 | 179 |
| Apr 19, 2024 | 62.22 | 62.22 | 62.22 | 62.22 | 62.22 | 1 |
| Apr 18, 2024 | 62.70 | 62.94 | 62.26 | 62.26 | 62.26 | 153 |
| Apr 17, 2024 | 62.92 | 62.92 | 62.20 | 62.20 | 62.20 | 307 |
| Apr 16, 2024 | 63.42 | 63.42 | 62.64 | 62.88 | 62.88 | 176 |
| Apr 15, 2024 | 63.00 | 63.69 | 62.88 | 63.06 | 63.06 | 58 |
| Apr 12, 2024 | 63.35 | 63.35 | 63.00 | 63.00 | 63.00 | 17 |
| Apr 11, 2024 | 63.90 | 63.90 | 62.90 | 63.36 | 63.36 | 186 |
| Apr 10, 2024 | 64.19 | 64.19 | 63.60 | 63.66 | 63.66 | 87 |
| Apr 09, 2024 | 65.08 | 65.08 | 64.51 | 64.51 | 64.51 | 296 |
| Apr 08, 2024 | 64.50 | 65.09 | 64.50 | 64.92 | 64.92 | 76 |
| Apr 05, 2024 | 64.74 | 64.92 | 64.29 | 64.92 | 64.92 | 205 |
| Apr 04, 2024 | 65.00 | 65.10 | 64.42 | 64.42 | 64.42 | 337 |
| Apr 03, 2024 | 65.52 | 65.66 | 64.96 | 64.96 | 64.96 | 666 |
| Apr 02, 2024 | 66.00 | 66.01 | 65.66 | 65.66 | 65.66 | 368 |
| Apr 01, 2024 | 68.75 | 68.75 | 66.57 | 66.57 | 66.57 | 1,133 |
| Mar 28, 2024 | 68.40 | 68.40 | 67.76 | 68.16 | 68.16 | 95 |
| Mar 27, 2024 | 67.97 | 68.50 | 67.97 | 68.20 | 68.20 | 311 |
| Mar 26, 2024 | 68.09 | 68.09 | 67.83 | 67.83 | 67.83 | 39 |
| Mar 25, 2024 | 70.49 | 70.49 | 68.04 | 68.04 | 68.04 | 370 |
| Mar 22, 2024 | 70.49 | 70.49 | 70.00 | 70.00 | 70.00 | 83 |
| Mar 21, 2024 | 68.40 | 70.49 | 68.40 | 69.93 | 69.93 | 817 |
| Mar 20, 2024 | 67.69 | 68.11 | 67.69 | 68.11 | 68.11 | 58 |
| Mar 19, 2024 | 67.56 | 67.83 | 67.41 | 67.53 | 67.53 | 3,487 |
| Mar 18, 2024 | 66.99 | 66.99 | 66.52 | 66.52 | 66.52 | 6,896 |
| Mar 15, 2024 | 66.97 | 67.06 | 66.70 | 66.70 | 66.70 | 120 |
| Mar 14, 2024 | 66.96 | 66.99 | 66.43 | 66.92 | 66.92 | 116 |
| Mar 13, 2024 | 67.48 | 67.86 | 67.03 | 67.03 | 67.03 | 834 |
| Mar 12, 2024 | 66.26 | 66.77 | 66.26 | 66.77 | 66.77 | 613 |
| Mar 11, 2024 | 66.74 | 66.74 | 65.75 | 66.08 | 66.08 | 559 |
| Mar 08, 2024 | 66.50 | 67.10 | 66.50 | 66.60 | 66.60 | 132 |
| Mar 07, 2024 | 66.52 | 66.52 | 66.45 | 66.45 | 66.45 | 147 |
| Mar 06, 2024 | 66.72 | 66.72 | 66.37 | 66.66 | 66.66 | 534 |
| Mar 06, 2024 | 0.280642 Dividend | |||||
| Mar 05, 2024 | 67.11 | 67.42 | 66.99 | 66.99 | 66.71 | 300 |
| Mar 04, 2024 | 67.97 | 67.97 | 67.14 | 67.18 | 66.90 | 312 |
| Mar 01, 2024 | 67.75 | 68.69 | 67.75 | 67.97 | 67.69 | 26,110 |
| Feb 29, 2024 | 67.35 | 67.69 | 67.22 | 67.69 | 67.41 | 137 |
| Feb 28, 2024 | 66.34 | 67.06 | 65.97 | 67.06 | 66.78 | 499 |
| Feb 27, 2024 | 65.96 | 66.20 | 65.91 | 66.20 | 65.92 | 414 |
| Feb 26, 2024 | 66.15 | 66.50 | 65.97 | 65.97 | 65.69 | 644 |
| Feb 23, 2024 | 66.00 | 66.50 | 66.00 | 66.50 | 66.22 | 168 |
| Feb 22, 2024 | 64.50 | 65.82 | 64.50 | 65.53 | 65.26 | 2,218 |
| Feb 21, 2024 | 63.12 | 64.26 | 63.12 | 64.26 | 63.99 | 437 |
| Feb 20, 2024 | 62.88 | 64.38 | 62.00 | 63.78 | 63.51 | 579 |
| Feb 19, 2024 | 65.07 | 65.07 | 61.50 | 64.78 | 64.51 | 827 |
| Feb 16, 2024 | 64.35 | 64.35 | 64.35 | 64.35 | 64.08 | 1 |
| Feb 15, 2024 | 63.50 | 64.40 | 63.36 | 64.40 | 64.13 | 693 |
| Feb 14, 2024 | 63.40 | 63.64 | 63.24 | 63.64 | 63.37 | 114 |
| Feb 09, 2024 | 65.09 | 65.09 | 64.06 | 64.06 | 63.79 | 1,116 |
| Feb 08, 2024 | 65.00 | 65.00 | 64.62 | 64.74 | 64.47 | 45 |
| Feb 07, 2024 | 62.70 | 64.50 | 62.70 | 64.38 | 64.11 | 163 |
| Feb 06, 2024 | 63.24 | 63.24 | 62.73 | 62.73 | 62.47 | 97 |
| Feb 05, 2024 | 63.78 | 63.78 | 62.78 | 63.24 | 62.98 | 324 |
| Feb 02, 2024 | 63.00 | 63.72 | 61.92 | 63.48 | 63.21 | 80 |
| Feb 01, 2024 | 61.72 | 63.00 | 61.72 | 62.94 | 62.68 | 5,236 |
| Jan 31, 2024 | 63.25 | 63.35 | 62.98 | 62.98 | 62.72 | 906 |
| Jan 30, 2024 | 62.75 | 63.60 | 62.75 | 63.25 | 62.99 | 93 |
| Jan 29, 2024 | 62.20 | 62.82 | 62.20 | 62.64 | 62.38 | 209 |
| Jan 26, 2024 | 62.28 | 62.28 | 62.10 | 62.10 | 61.84 | 167 |
| Jan 25, 2024 | 61.56 | 61.64 | 61.56 | 61.56 | 61.30 | 106 |
| Jan 24, 2024 | 61.38 | 61.62 | 61.17 | 61.43 | 61.17 | 451 |
| Jan 23, 2024 | 63.30 | 63.30 | 62.14 | 62.19 | 61.93 | 329 |
| Jan 22, 2024 | 62.68 | 63.50 | 62.68 | 63.36 | 63.09 | 52 |
| Jan 19, 2024 | 62.82 | 63.96 | 62.82 | 63.96 | 63.69 | 377 |
| Jan 18, 2024 | 62.79 | 63.12 | 62.76 | 62.76 | 62.50 | 4 |
| Jan 17, 2024 | 63.16 | 63.36 | 62.43 | 62.43 | 62.17 | 879 |
| Jan 16, 2024 | 62.64 | 63.09 | 62.58 | 62.94 | 62.68 | 171 |
| Jan 15, 2024 | 61.81 | 62.16 | 61.24 | 61.24 | 60.98 | 1,467 |
| Jan 12, 2024 | 61.32 | 61.84 | 61.32 | 61.83 | 61.57 | 34 |
| Jan 11, 2024 | 62.40 | 62.50 | 61.76 | 61.76 | 61.50 | 575 |
| Jan 10, 2024 | 60.00 | 62.35 | 60.00 | 62.35 | 62.09 | 228 |
| Jan 09, 2024 | 59.94 | 60.88 | 59.94 | 60.59 | 60.34 | 398 |
| Jan 08, 2024 | 60.06 | 60.44 | 59.95 | 60.44 | 60.19 | 95 |
| Jan 05, 2024 | 59.22 | 59.70 | 59.22 | 59.40 | 59.15 | 310 |
| Jan 04, 2024 | 60.06 | 60.36 | 59.39 | 59.39 | 59.14 | 261 |
| Jan 03, 2024 | 59.88 | 59.95 | 59.08 | 59.39 | 59.14 | 2,879 |
| Jan 02, 2024 | 61.03 | 61.03 | 59.76 | 60.60 | 60.35 | 8,121 |
| Dec 28, 2023 | 60.06 | 60.34 | 59.80 | 59.83 | 59.58 | 10,016 |
| Dec 27, 2023 | 60.33 | 60.35 | 60.20 | 60.20 | 59.95 | 509 |
| Dec 26, 2023 | 60.35 | 60.60 | 60.10 | 60.32 | 60.07 | 115 |
| Dec 22, 2023 | 60.54 | 61.00 | 60.37 | 60.42 | 60.17 | 660 |
| Dec 21, 2023 | 61.32 | 61.32 | 60.54 | 60.54 | 60.29 | 467 |
| Dec 20, 2023 | 60.81 | 61.92 | 60.81 | 61.32 | 61.06 | 573 |
| Dec 19, 2023 | 61.08 | 61.32 | 60.78 | 61.20 | 60.94 | 1,649 |
| Dec 18, 2023 | 62.40 | 62.50 | 61.32 | 61.32 | 61.06 | 994 |
| Dec 15, 2023 | 61.64 | 62.40 | 61.64 | 62.40 | 62.14 | 827 |
| Dec 14, 2023 | 60.78 | 61.68 | 60.78 | 61.64 | 61.38 | 92 |
| Dec 13, 2023 | 59.50 | 60.16 | 58.91 | 60.16 | 59.91 | 2,855 |
| Dec 12, 2023 | 58.08 | 59.28 | 58.08 | 59.20 | 58.95 | 100 |
| Dec 11, 2023 | 57.04 | 58.50 | 57.04 | 58.32 | 58.08 | 384 |
| Dec 08, 2023 | 57.35 | 57.57 | 57.07 | 57.57 | 57.33 | 1,046 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.