The Home Depot Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	60.300	60.770	59.600	60.320	58.318	31,462
2024-05-27	60.000	60.600	59.790	60.600	58.307	23
2024-05-24	60.780	60.780	59.890	60.420	58.134	11,309
2024-05-23	60.960	60.960	60.180	60.450	58.163	40,338
2024-05-22	61.800	61.800	60.840	60.900	58.596	2,929
2024-05-21	60.500	61.080	60.500	60.880	58.577	446
2024-05-20	63.300	63.300	61.220	61.220	58.904	12,882
2024-05-17	62.500	62.580	62.500	62.580	60.212	1,501
2024-05-16	63.180	63.280	63.100	63.100	60.713	37
2024-05-15	63.810	64.200	63.810	64.000	61.579	40,463
2024-05-14	61.220	62.100	61.220	62.100	59.751	665
2024-05-13	63.840	63.840	62.760	62.760	60.386	136
2024-05-10	64.090	64.090	63.540	63.540	61.136	28
2024-05-09	61.530	63.780	61.530	63.780	61.367	246
2024-05-08	62.220	62.220	61.520	61.520	59.193	106
2024-05-07	62.340	62.340	61.840	61.860	59.520	1,126
2024-05-06	62.940	62.940	61.740	61.800	59.462	1,182
2024-05-03	61.620	62.040	61.620	61.920	59.577	2,868
2024-05-02	60.950	61.440	60.480	61.080	58.769	4,559
2024-04-30	61.760	62.040	61.740	61.800	59.462	532
2024-04-29	61.230	61.730	61.170	61.540	59.212	8,043
2024-04-26	61.280	61.280	61.020	61.020	58.711	2
2024-04-25	61.150	61.150	61.150	61.150	58.837	1
2024-04-24	62.640	62.640	61.120	61.120	58.808	38
2024-04-23	62.820	62.820	62.040	62.040	59.693	22
2024-04-22	63.050	63.050	62.040	62.220	59.866	179
2024-04-19	62.220	62.220	62.220	62.220	59.866	1
2024-04-18	62.700	62.940	62.260	62.260	59.905	153
2024-04-17	62.920	62.920	62.200	62.200	59.847	307
2024-04-16	63.420	63.420	62.640	62.880	60.501	176
2024-04-15	63.000	63.690	62.880	63.060	60.674	58
2024-04-12	63.350	63.350	63.000	63.000	60.617	17
2024-04-11	63.900	63.900	62.900	63.360	60.963	186
2024-04-10	64.190	64.190	63.600	63.660	61.252	87
2024-04-09	65.080	65.080	64.510	64.510	62.069	296
2024-04-08	64.500	65.090	64.500	64.920	62.464	76
2024-04-05	64.740	64.920	64.290	64.920	62.464	205
2024-04-04	65.000	65.100	64.420	64.420	61.983	337
2024-04-03	65.520	65.660	64.960	64.960	62.502	666
2024-04-02	66.000	66.010	65.660	65.660	63.176	368
2024-04-01	68.750	68.750	66.570	66.570	64.051	1,133
2024-03-28	68.400	68.400	67.760	68.160	65.581	95
2024-03-27	67.970	68.500	67.970	68.200	65.620	311
2024-03-26	68.090	68.090	67.830	67.830	65.264	39
2024-03-25	70.490	70.490	68.040	68.040	65.466	370
2024-03-22	70.490	70.490	70.000	70.000	67.352	83
2024-03-21	68.400	70.490	68.400	69.930	67.284	817
2024-03-20	67.690	68.110	67.690	68.110	65.533	58
2024-03-19	67.560	67.830	67.410	67.530	64.975	3,487
2024-03-18	66.990	66.990	66.520	66.520	64.003	6,896
2024-03-15	66.970	67.060	66.700	66.700	64.177	120
2024-03-14	66.960	66.990	66.430	66.920	64.388	116
2024-03-13	67.480	67.860	67.030	67.030	64.494	834
2024-03-12	66.260	66.770	66.260	66.770	64.244	613
2024-03-11	66.740	66.740	65.750	66.080	63.580	559
2024-03-08	66.500	67.100	66.500	66.600	64.080	132
2024-03-07	66.520	66.520	66.450	66.450	63.936	147
2024-03-06	66.720	66.720	66.370	66.660	64.138	534
2024-03-05	67.110	67.420	66.990	66.990	64.456	300
2024-03-04	67.970	67.970	67.140	67.180	64.380	312

← NewerPage 11 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.