Singapore markets open in 6 hours 11 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,169.78 +41.99 (+0.82%) Dow
38,830.85 +155.17 (+0.40%) Nasdaq
16,303.96 +147.64 (+0.91%) Bitcoin USD
63,470.41 -562.26 (-0.88%) CMC Crypto 200
1,358.56 +45.93 (+3.50%)
The Home Depot, Inc. (HD.BA)
Buenos Aires - Buenos Aires Delayed price. Currency in ARS
Add to watchlist
As of 03:13PM ART. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in ARSDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 12,100.00 | 12,100.00 | 11,750.00 | 11,830.00 | 11,830.00 | 1,001 |
| 03 May 2024 | 12,050.00 | 12,134.50 | 11,866.00 | 12,018.50 | 12,018.50 | 2,817 |
| 02 May 2024 | 11,422.00 | 11,721.00 | 11,290.00 | 11,690.50 | 11,690.50 | 1,338 |
| 30 Apr 2024 | 11,500.00 | 11,505.00 | 11,378.00 | 11,422.00 | 11,422.00 | 2,121 |
| 29 Apr 2024 | 11,351.00 | 11,480.00 | 11,335.00 | 11,425.00 | 11,425.00 | 1,112 |
| 26 Apr 2024 | 11,480.00 | 11,481.50 | 11,254.00 | 11,373.00 | 11,373.00 | 1,902 |
| 25 Apr 2024 | 10,819.50 | 11,253.50 | 10,819.50 | 11,246.50 | 11,246.50 | 1,441 |
| 24 Apr 2024 | 11,200.00 | 11,200.00 | 10,900.00 | 10,999.50 | 10,999.50 | 1,387 |
| 23 Apr 2024 | 11,200.00 | 11,247.00 | 11,095.50 | 11,195.00 | 11,195.00 | 1,664 |
| 22 Apr 2024 | 11,275.00 | 11,282.00 | 11,095.00 | 11,136.50 | 11,136.50 | 4,349 |
| 19 Apr 2024 | 11,166.00 | 11,275.00 | 11,050.00 | 11,244.00 | 11,244.00 | 1,613 |
| 18 Apr 2024 | 11,114.00 | 11,159.50 | 11,000.00 | 11,067.00 | 11,067.00 | 1,069 |
| 17 Apr 2024 | 11,257.00 | 11,335.00 | 11,021.00 | 11,076.50 | 11,076.50 | 677 |
| 16 Apr 2024 | 11,240.00 | 11,392.50 | 11,143.00 | 11,256.50 | 11,256.50 | 854 |
| 15 Apr 2024 | 11,200.00 | 11,449.50 | 11,141.50 | 11,293.50 | 11,293.50 | 792 |
| 12 Apr 2024 | 11,500.00 | 11,500.00 | 11,190.00 | 11,248.50 | 11,248.50 | 654 |
| 11 Apr 2024 | 11,439.50 | 11,467.50 | 11,318.00 | 11,380.50 | 11,380.50 | 180 |
| 10 Apr 2024 | 11,505.00 | 11,591.00 | 11,380.00 | 11,451.00 | 11,451.00 | 897 |
| 09 Apr 2024 | 11,651.00 | 11,799.00 | 11,599.00 | 11,763.00 | 11,763.00 | 559 |
| 08 Apr 2024 | 11,738.50 | 11,864.50 | 11,606.50 | 11,706.00 | 11,706.00 | 596 |
| 05 Apr 2024 | 11,813.00 | 11,813.00 | 11,500.50 | 11,738.50 | 11,738.50 | 942 |
| 04 Apr 2024 | 12,100.00 | 12,293.50 | 11,758.50 | 11,836.00 | 11,836.00 | 645 |
| 03 Apr 2024 | 13,001.00 | 13,001.00 | 11,997.50 | 12,065.50 | 12,065.50 | 1,448 |
| 27 Mar 2024 | 13,128.00 | 13,279.00 | 12,969.00 | 13,074.00 | 13,074.00 | 739 |
| 26 Mar 2024 | 13,017.00 | 13,181.00 | 13,017.00 | 13,083.50 | 13,083.50 | 207 |
| 25 Mar 2024 | 13,380.00 | 13,380.00 | 12,953.50 | 12,953.50 | 12,953.50 | 753 |
| 22 Mar 2024 | 13,635.50 | 13,671.50 | 13,352.50 | 13,394.50 | 13,394.50 | 142 |
| 21 Mar 2024 | 13,668.00 | 13,683.00 | 13,482.50 | 13,590.00 | 13,590.00 | 862 |
| 20 Mar 2024 | 12,836.50 | 13,149.00 | 12,836.50 | 13,146.00 | 13,146.00 | 685 |
| 19 Mar 2024 | 12,638.00 | 12,840.00 | 12,586.00 | 12,833.50 | 12,833.50 | 305 |
| 18 Mar 2024 | 12,443.50 | 12,567.00 | 12,433.50 | 12,468.50 | 12,468.50 | 377 |
| 15 Mar 2024 | 12,451.00 | 12,542.00 | 12,318.00 | 12,454.50 | 12,454.50 | 165 |
| 14 Mar 2024 | 12,400.00 | 12,521.00 | 12,280.00 | 12,460.00 | 12,460.00 | 280 |
| 13 Mar 2024 | 12,711.00 | 12,946.50 | 12,450.00 | 12,473.50 | 12,473.50 | 416 |
| 12 Mar 2024 | 12,016.00 | 12,881.50 | 12,016.00 | 12,456.00 | 12,456.00 | 1,400 |
| 11 Mar 2024 | 12,181.00 | 12,181.00 | 11,797.00 | 11,875.00 | 11,875.00 | 1,176 |
| 08 Mar 2024 | 11,900.00 | 12,320.00 | 11,836.50 | 12,191.50 | 12,191.50 | 729 |
| 07 Mar 2024 | 12,088.00 | 12,302.50 | 11,949.50 | 12,041.50 | 12,041.50 | 430 |
| 06 Mar 2024 | 12,150.00 | 12,400.00 | 11,600.50 | 12,055.50 | 12,055.50 | 796 |
| 06 Mar 2024 | 0.070313 Dividend | |||||
| 05 Mar 2024 | 12,700.00 | 12,700.00 | 12,286.00 | 12,372.00 | 12,371.93 | 241 |
| 04 Mar 2024 | 13,066.00 | 13,250.00 | 12,550.00 | 12,709.00 | 12,708.93 | 873 |
| 01 Mar 2024 | 12,700.00 | 13,072.50 | 12,542.00 | 13,065.00 | 13,064.93 | 1,421 |
| 29 Feb 2024 | 13,231.50 | 13,231.50 | 12,651.00 | 12,730.50 | 12,730.43 | 936 |
| 28 Feb 2024 | 12,635.50 | 13,095.50 | 12,580.00 | 12,601.50 | 12,601.43 | 5,679 |
| 27 Feb 2024 | 12,616.00 | 12,925.00 | 12,616.00 | 12,788.00 | 12,787.93 | 1,293 |
| 26 Feb 2024 | 13,000.00 | 13,500.00 | 12,725.00 | 12,787.50 | 12,787.43 | 268 |
| 23 Feb 2024 | 12,832.00 | 12,933.00 | 12,583.50 | 12,930.00 | 12,929.93 | 1,789 |
| 22 Feb 2024 | 12,129.00 | 12,862.00 | 12,129.00 | 12,707.00 | 12,706.93 | 453 |
| 21 Feb 2024 | 12,758.00 | 12,800.00 | 12,500.00 | 12,634.00 | 12,633.93 | 686 |
| 20 Feb 2024 | 12,910.00 | 12,945.50 | 12,400.00 | 12,933.50 | 12,933.43 | 685 |
| 19 Feb 2024 | 12,700.00 | 13,000.00 | 12,400.00 | 12,871.50 | 12,871.43 | 190 |
| 16 Feb 2024 | 13,000.00 | 13,000.00 | 12,314.00 | 12,620.00 | 12,619.93 | 217 |
| 15 Feb 2024 | 12,966.50 | 13,516.00 | 12,926.00 | 13,000.00 | 12,999.93 | 386 |
| 14 Feb 2024 | 13,900.00 | 13,900.00 | 13,002.00 | 13,150.00 | 13,149.93 | 369 |
| 09 Feb 2024 | 14,467.00 | 14,467.00 | 13,920.00 | 13,923.50 | 13,923.42 | 52,263 |
| 08 Feb 2024 | 14,292.50 | 14,667.00 | 14,087.50 | 14,205.50 | 14,205.42 | 403 |
| 07 Feb 2024 | 14,000.00 | 14,746.50 | 13,970.00 | 14,319.00 | 14,318.92 | 2,825 |
| 06 Feb 2024 | 14,415.00 | 14,639.00 | 13,828.50 | 13,961.50 | 13,961.42 | 367 |
| 05 Feb 2024 | 14,430.00 | 14,666.50 | 14,100.50 | 14,394.50 | 14,394.42 | 565 |
| 02 Feb 2024 | 14,597.00 | 14,890.50 | 14,154.00 | 14,430.00 | 14,429.92 | 505 |
| 01 Feb 2024 | 14,340.00 | 14,500.00 | 13,659.50 | 14,500.00 | 14,499.92 | 657 |
| 31 Jan 2024 | 14,060.00 | 14,337.00 | 13,709.50 | 13,900.00 | 13,899.92 | 233 |
| 30 Jan 2024 | 13,908.50 | 14,308.00 | 13,908.50 | 14,201.50 | 14,201.42 | 466 |
| 29 Jan 2024 | 13,694.00 | 14,118.50 | 13,694.00 | 13,944.50 | 13,944.42 | 376 |
| 26 Jan 2024 | 14,264.50 | 14,264.50 | 13,701.00 | 13,780.00 | 13,779.92 | 364 |
| 25 Jan 2024 | 14,172.50 | 14,663.00 | 14,000.00 | 14,042.00 | 14,041.92 | 512 |
| 24 Jan 2024 | 14,025.00 | 14,330.50 | 13,900.00 | 14,061.50 | 14,061.42 | 488 |
| 23 Jan 2024 | 14,520.00 | 14,936.50 | 14,110.00 | 14,208.00 | 14,207.92 | 461 |
| 22 Jan 2024 | 14,900.00 | 15,002.00 | 14,278.00 | 14,597.00 | 14,596.92 | 707 |
| 19 Jan 2024 | 14,300.00 | 14,862.00 | 13,620.00 | 14,833.50 | 14,833.42 | 2,596 |
| 18 Jan 2024 | 14,195.00 | 14,783.00 | 14,156.50 | 14,300.00 | 14,299.92 | 501 |
| 17 Jan 2024 | 13,500.00 | 14,433.50 | 13,270.50 | 14,190.00 | 14,189.92 | 828 |
| 16 Jan 2024 | 12,331.00 | 13,836.50 | 12,331.00 | 13,545.50 | 13,545.42 | 1,975 |
| 15 Jan 2024 | 12,200.00 | 12,800.00 | 11,992.50 | 12,330.50 | 12,330.43 | 222 |
| 12 Jan 2024 | 12,781.00 | 12,824.00 | 12,200.00 | 12,200.00 | 12,199.93 | 302 |
| 11 Jan 2024 | 13,500.00 | 13,500.00 | 12,400.00 | 12,723.50 | 12,723.43 | 280 |
| 10 Jan 2024 | 13,374.00 | 13,374.00 | 12,975.50 | 13,109.50 | 13,109.43 | 727 |
| 09 Jan 2024 | 12,850.00 | 13,461.00 | 12,850.00 | 12,993.00 | 12,992.93 | 455 |
| 08 Jan 2024 | 12,600.00 | 13,070.50 | 12,090.50 | 13,064.00 | 13,063.93 | 485 |
| 05 Jan 2024 | 11,700.00 | 12,300.00 | 11,500.00 | 12,207.00 | 12,206.93 | 515 |
| 04 Jan 2024 | 11,200.00 | 11,530.00 | 11,200.00 | 11,444.00 | 11,443.94 | 291 |
| 03 Jan 2024 | 10,990.00 | 11,200.00 | 10,480.00 | 11,102.00 | 11,101.94 | 1,361 |
| 02 Jan 2024 | 10,500.00 | 10,990.00 | 10,370.00 | 10,747.50 | 10,747.44 | 5,696 |
| 29 Dec 2023 | 10,220.00 | 10,858.50 | 10,124.50 | 10,480.50 | 10,480.44 | 462 |
| 28 Dec 2023 | 9,500.00 | 10,328.00 | 9,382.50 | 10,266.50 | 10,266.44 | 15,474 |
| 27 Dec 2023 | 9,799.00 | 9,799.00 | 9,200.00 | 9,574.00 | 9,573.95 | 18,195 |
| 26 Dec 2023 | 10,500.00 | 10,500.00 | 9,741.50 | 9,799.00 | 9,798.94 | 660 |
| 22 Dec 2023 | 10,500.00 | 10,536.00 | 10,100.00 | 10,142.00 | 10,141.94 | 582 |
| 21 Dec 2023 | 10,270.00 | 10,331.50 | 9,757.00 | 10,189.50 | 10,189.44 | 2,082 |
| 20 Dec 2023 | 10,338.50 | 10,499.00 | 10,270.00 | 10,272.50 | 10,272.44 | 569 |
| 19 Dec 2023 | 10,667.00 | 10,667.00 | 10,359.00 | 10,401.00 | 10,400.94 | 995 |
| 18 Dec 2023 | 10,950.00 | 10,950.00 | 10,228.00 | 10,294.00 | 10,293.94 | 1,423 |
| 15 Dec 2023 | 11,000.00 | 11,460.00 | 10,383.50 | 10,846.00 | 10,845.94 | 1,576 |
| 14 Dec 2023 | 10,500.00 | 11,140.50 | 10,490.00 | 11,022.00 | 11,021.94 | 1,304 |
| 13 Dec 2023 | 11,050.00 | 11,109.50 | 9,858.00 | 10,642.00 | 10,641.94 | 798 |
| 12 Dec 2023 | 10,400.00 | 10,887.50 | 10,223.00 | 10,850.00 | 10,849.94 | 1,849 |
| 11 Dec 2023 | 10,160.00 | 10,494.00 | 9,950.00 | 10,386.50 | 10,386.44 | 604 |
| 07 Dec 2023 | 9,507.00 | 10,304.50 | 9,452.50 | 10,160.00 | 10,159.94 | 1,962 |
| 06 Dec 2023 | 9,000.00 | 9,542.00 | 9,000.00 | 9,507.00 | 9,506.95 | 1,404 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.