The Home Depot Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	54.910	56.830	54.910	56.350	56.350	316
2026-10-19	55.730	56.040	55.730	56.040	56.040	89
2026-10-16	56.390	57.020	55.860	56.100	56.100	704
2026-10-15	54.070	56.000	54.070	56.000	56.000	1,135
2026-10-14	51.740	53.120	51.740	53.120	53.120	1,671
2026-10-13	52.810	53.030	52.210	52.800	52.800	625
2026-10-09	53.340	53.340	51.880	51.920	51.920	593
2026-10-08	51.420	52.900	50.910	52.900	52.900	943
2026-10-07	50.900	51.070	50.680	50.910	50.910	1,110
2026-10-06	52.990	52.990	49.940	50.930	50.930	1,498
2026-10-05	51.000	51.000	49.950	50.260	50.260	5,869
2026-10-02	53.150	53.680	52.740	52.760	52.760	1,255
2026-10-01	52.500	52.760	51.610	52.760	52.760	514
2026-09-30	53.990	53.990	52.420	52.420	52.420	111,096
2026-09-29	54.360	54.420	53.640	53.640	53.640	1,408
2026-09-28	54.290	54.450	53.980	53.980	53.980	573
2026-09-25	54.250	54.810	54.240	54.600	54.600	358
2026-09-24	56.000	56.000	54.050	54.390	54.390	338
2026-09-23	56.140	56.140	54.730	54.730	54.730	215
2026-09-22	55.360	55.830	55.000	55.580	55.580	956
2026-09-21	55.350	55.350	54.130	54.480	54.480	151
2026-09-18	55.510	56.700	55.000	56.700	56.700	1,162
2026-09-17	55.620	57.030	55.620	55.910	55.910	142
2026-09-16	56.710	56.790	55.620	55.620	55.620	67
2026-09-15	56.560	56.660	55.930	55.930	55.930	223
2026-09-14	57.180	57.570	57.150	57.180	57.180	55
2026-09-11	56.100	56.720	56.100	56.440	56.440	1,212
2026-09-10	56.800	56.890	55.500	55.690	55.690	815
2026-09-09	57.570	57.570	56.650	56.850	56.850	25,229
2026-09-08	59.290	59.290	57.000	57.000	57.000	1,396
2026-09-04	58.420	59.300	57.840	59.300	59.300	13,112
2026-09-03	58.180	58.320	57.680	57.840	57.840	1,860
2026-09-02	58.460	60.000	57.600	57.960	57.960	166
2026-09-01	59.640	60.600	59.000	59.700	59.398	130
2026-08-31	60.510	60.950	60.170	60.600	60.293	251
2026-08-28	61.330	61.440	60.960	61.140	60.831	74
2026-08-27	61.150	61.200	60.400	60.400	60.094	1,434
2026-08-26	62.040	62.060	61.640	61.870	61.870	218
2026-08-25	62.630	62.630	61.560	61.840	61.840	489
2026-08-24	62.130	62.210	61.790	62.210	62.210	940
2026-08-21	62.330	62.330	61.620	61.620	61.620	844
2026-08-20	61.850	62.260	61.800	62.050	62.050	934
2026-08-19	63.120	64.380	63.120	63.340	63.340	556
2026-08-18	64.360	64.800	63.000	63.400	63.400	2,276
2026-08-17	62.930	63.380	62.590	63.380	63.380	62
2026-08-14	63.180	63.440	61.870	61.870	61.870	192
2026-08-13	63.420	63.490	63.140	63.490	63.490	2,663
2026-08-12	63.950	65.260	63.500	63.980	63.980	4,755
2026-08-11	65.280	65.770	65.220	65.260	65.260	378
2026-08-10	64.630	64.630	63.130	63.660	63.660	2,020
2026-08-07	64.020	64.630	64.020	64.630	64.630	94
2026-08-06	63.800	63.800	63.310	63.380	63.380	386
2026-08-05	63.910	64.620	63.910	64.620	64.620	4,318
2026-08-04	61.920	64.080	61.920	63.860	63.860	504
2026-08-03	61.560	61.700	60.480	61.510	61.510	1,925
2026-07-31	60.150	60.150	60.150	60.150	60.150	40
2026-07-30	60.500	60.500	60.060	60.060	60.060	121
2026-07-29	62.430	62.430	61.450	61.450	61.450	37
2026-07-28	62.890	62.890	62.870	62.870	62.870	289
2026-07-27	61.320	61.620	61.320	61.620	61.620	119

Page 1 of 3 · 126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-01	0.2819 USD
2026-03-10	0.2948 USD
2025-12-02	0.3065 USD
2025-09-02	0.2960 USD
2025-06-03	0.3053 USD
2025-03-11	0.3203 USD
2024-11-25	0.3283 USD
2024-08-27	0.3028 USD
2024-05-28	0.2915 USD
2024-03-05	0.2686 USD
2023-11-28	0.2494 USD
2023-08-29	0.2458 USD
2023-05-30	0.2437 USD
2023-03-07	0.2672 USD
2022-11-29	0.2424 USD
2022-08-30	0.2427 USD
2022-05-31	0.2354 USD
2022-03-08	0.2193 USD
2021-11-30	0.2270 USD
2021-08-31	0.2117 USD
2021-05-31	0.2005 USD
2021-03-09	0.2273 USD
2020-12-01	0.1847 USD
2020-09-01	2.6331 USD
2020-06-02	2.6496 USD
2020-03-10	2.4802 USD
2019-12-03	1.8298 USD
2019-09-03	1.8630 USD
2019-06-05	2.5970 USD
2019-03-12	2.6991 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.