The Home Depot Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	71.960	72.730	71.960	72.660	70.249	200
2024-08-20	70.040	71.960	70.010	71.960	69.572	791
2024-08-19	71.690	71.690	70.160	70.280	67.948	606
2024-08-16	70.690	71.060	70.690	70.980	68.625	106
2024-08-15	70.980	70.980	69.830	70.700	68.354	260
2024-08-14	68.690	70.140	68.690	70.140	67.813	62
2024-08-13	67.220	68.690	66.600	68.690	66.411	440
2024-08-12	68.740	68.740	67.600	67.600	65.357	664
2024-08-09	68.050	68.920	68.050	68.700	66.420	322
2024-08-08	67.840	69.570	67.840	69.440	67.136	85
2024-08-07	70.630	70.630	68.840	69.230	66.933	351
2024-08-06	71.620	72.240	70.420	71.680	69.301	9,390
2024-08-05	71.000	72.350	71.000	71.620	69.243	95
2024-08-02	72.100	72.100	71.220	71.560	69.185	435
2024-08-01	75.580	75.580	72.710	72.710	70.297	2,158
2024-07-31	74.550	75.080	73.570	74.830	72.347	554
2024-07-30	73.410	73.410	72.310	72.670	70.259	714
2024-07-29	73.080	73.080	72.490	72.850	70.433	117
2024-07-26	70.310	73.000	70.310	72.870	70.452	664
2024-07-25	70.640	71.910	70.640	71.750	69.369	67
2024-07-24	72.130	72.130	70.640	70.640	68.296	13,306
2024-07-23	71.730	72.150	71.730	72.030	69.640	104
2024-07-22	72.800	72.800	71.760	72.380	69.978	330
2024-07-19	72.240	72.730	72.080	72.730	70.317	387
2024-07-18	73.500	73.540	73.050	73.540	71.100	223
2024-07-17	72.130	73.340	71.850	73.010	70.587	30,753
2024-07-16	69.880	71.450	69.880	71.430	69.060	129
2024-07-15	70.580	70.580	69.640	69.640	67.329	369
2024-07-12	69.670	70.570	69.670	70.570	68.228	572
2024-07-11	67.680	68.600	67.680	68.600	66.324	2,094
2024-07-10	65.210	66.130	65.090	66.130	63.936	271
2024-07-09	66.250	66.250	64.990	65.210	63.046	2,436
2024-07-08	66.760	66.760	66.160	66.250	64.052	10,498
2024-07-05	65.560	65.570	65.440	65.500	63.327	370
2024-07-04	66.210	66.210	64.980	65.850	63.665	86
2024-07-03	67.690	67.690	66.220	66.220	64.023	616
2024-07-02	67.690	68.020	67.580	68.020	65.763	228
2024-07-01	68.670	68.670	63.970	67.740	65.492	31,274
2024-06-28	67.830	68.780	67.830	68.770	66.488	671
2024-06-27	67.390	67.410	66.910	66.970	64.748	66
2024-06-26	67.200	67.410	67.200	67.390	65.154	687
2024-06-25	65.810	66.010	65.160	65.850	63.665	660
2024-06-24	68.200	68.250	67.790	67.790	65.541	1,806
2024-06-21	68.250	69.200	68.250	68.960	66.672	607
2024-06-20	68.720	68.880	68.150	68.880	66.594	147
2024-06-19	68.930	69.660	68.420	69.410	67.107	58
2024-06-18	68.010	68.250	67.970	67.970	65.715	190
2024-06-17	66.800	67.970	66.800	67.970	65.715	1,271
2024-06-14	66.910	66.910	65.800	66.870	64.651	12,728
2024-06-13	66.420	66.910	66.420	66.910	64.690	906
2024-06-12	65.280	67.440	65.280	65.940	63.752	128
2024-06-11	63.600	64.190	63.440	64.190	62.060	31
2024-06-10	61.890	63.720	61.890	63.600	61.490	608
2024-06-07	61.440	61.900	61.430	61.890	59.836	200
2024-06-06	62.040	62.200	61.940	62.200	60.136	1,007
2024-06-05	61.960	62.460	61.800	62.360	60.291	391
2024-06-04	61.630	61.960	61.630	61.960	59.904	38
2024-06-03	61.850	62.940	61.230	61.230	59.198	6,936
2024-05-31	61.520	61.850	61.520	61.850	59.798	53
2024-05-29	61.130	61.130	60.420	61.120	59.092	12,655

← NewerPage 10 of 21 · 1,251 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.