The Home Depot Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	67.750	68.690	67.750	67.970	65.137	26,110
2024-02-29	67.350	67.690	67.220	67.690	64.869	137
2024-02-28	66.340	67.060	65.970	67.060	64.265	499
2024-02-27	65.960	66.200	65.910	66.200	63.441	414
2024-02-26	66.150	66.500	65.970	65.970	63.220	644
2024-02-23	66.000	66.500	66.000	66.500	63.728	168
2024-02-22	64.500	65.820	64.500	65.530	62.799	2,218
2024-02-21	63.120	64.260	63.120	64.260	61.582	437
2024-02-20	62.880	64.380	62.000	63.780	61.122	579
2024-02-19	65.070	65.070	61.500	64.780	62.080	827
2024-02-16	64.350	64.350	64.350	64.350	61.668	1
2024-02-15	63.500	64.400	63.360	64.400	61.716	693
2024-02-14	63.400	63.640	63.240	63.640	60.988	114
2024-02-09	65.090	65.090	64.060	64.060	61.390	1,116
2024-02-08	65.000	65.000	64.620	64.740	62.042	45
2024-02-07	62.700	64.500	62.700	64.380	61.697	163
2024-02-06	63.240	63.240	62.730	62.730	60.115	97
2024-02-05	63.780	63.780	62.780	63.240	60.604	324
2024-02-02	63.000	63.720	61.920	63.480	60.834	80
2024-02-01	61.720	63.000	61.720	62.940	60.317	5,236
2024-01-31	63.250	63.350	62.980	62.980	60.355	906
2024-01-30	62.750	63.600	62.750	63.250	60.614	93
2024-01-29	62.200	62.820	62.200	62.640	60.029	209
2024-01-26	62.280	62.280	62.100	62.100	59.512	167
2024-01-25	61.560	61.640	61.560	61.560	58.994	106
2024-01-24	61.380	61.620	61.170	61.430	58.870	451
2024-01-23	63.300	63.300	62.140	62.190	59.598	329
2024-01-22	62.680	63.500	62.680	63.360	60.719	52
2024-01-19	62.820	63.960	62.820	63.960	61.294	377
2024-01-18	62.790	63.120	62.760	62.760	60.144	4
2024-01-17	63.160	63.360	62.430	62.430	59.828	879
2024-01-16	62.640	63.090	62.580	62.940	60.317	171
2024-01-15	61.810	62.160	61.240	61.240	58.688	1,467
2024-01-12	61.320	61.840	61.320	61.830	59.253	34
2024-01-11	62.400	62.500	61.760	61.760	59.186	575
2024-01-10	60.000	62.350	60.000	62.350	59.751	228
2024-01-09	59.940	60.880	59.940	60.590	58.065	398
2024-01-08	60.060	60.440	59.950	60.440	57.921	95
2024-01-05	59.220	59.700	59.220	59.400	56.924	310
2024-01-04	60.060	60.360	59.390	59.390	56.915	261
2024-01-03	59.880	59.950	59.080	59.390	56.915	2,879
2024-01-02	61.030	61.030	59.760	60.600	58.074	8,121
2023-12-28	60.060	60.340	59.800	59.830	57.336	10,016
2023-12-27	60.330	60.350	60.200	60.200	57.691	509
2023-12-26	60.350	60.600	60.100	60.320	57.806	115
2023-12-22	60.540	61.000	60.370	60.420	57.902	660
2023-12-21	61.320	61.320	60.540	60.540	58.017	467
2023-12-20	60.810	61.920	60.810	61.320	58.764	573
2023-12-19	61.080	61.320	60.780	61.200	58.649	1,649
2023-12-18	62.400	62.500	61.320	61.320	58.764	994
2023-12-15	61.640	62.400	61.640	62.400	59.799	827
2023-12-14	60.780	61.680	60.780	61.640	59.071	92
2023-12-13	59.500	60.160	58.910	60.160	57.653	2,855
2023-12-12	58.080	59.280	58.080	59.200	56.733	100
2023-12-11	57.040	58.500	57.040	58.320	55.889	384
2023-12-08	57.350	57.570	57.070	57.570	55.171	1,046
2023-12-07	56.460	57.310	56.460	57.310	54.921	269
2023-12-06	56.910	57.350	56.910	56.950	54.576	52
2023-12-05	57.100	57.360	56.640	56.760	54.394	1,743
2023-12-04	55.900	57.230	55.900	57.090	54.711	1,710

← NewerPage 12 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.