The Home Depot Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	54.450	55.660	54.450	55.620	53.302	838
2023-11-30	55.250	55.250	54.700	54.750	52.468	269
2023-11-29	54.750	55.000	54.450	55.000	52.708	174
2023-11-28	54.450	55.000	54.070	55.000	52.708	248
2023-11-27	53.110	55.000	53.110	55.000	52.469	599
2023-11-24	53.110	54.400	52.710	54.200	51.705	356
2023-11-23	53.650	54.860	52.120	54.300	51.801	106
2023-11-22	53.450	54.430	53.450	54.430	51.925	399
2023-11-21	53.480	53.480	52.890	53.440	50.980	3,568
2023-11-20	53.360	53.700	53.060	53.400	50.942	1,933
2023-11-17	53.700	53.900	53.350	53.700	51.229	370
2023-11-16	53.000	53.300	53.000	53.140	50.694	162
2023-11-14	50.760	53.550	50.760	53.200	50.752	234
2023-11-13	51.080	51.080	50.250	50.250	47.937	17,728
2023-11-10	50.590	51.150	50.450	51.000	48.653	429
2023-11-09	51.680	51.680	50.590	50.590	48.262	333
2023-11-08	51.240	51.950	51.240	51.760	49.378	2,619
2023-11-07	51.300	51.440	51.050	51.050	48.700	4,373
2023-11-06	51.850	51.850	51.300	51.300	48.939	19
2023-11-03	51.400	51.920	51.400	51.850	49.464	60
2023-11-01	51.400	51.400	50.000	51.070	48.720	18,622
2023-10-31	50.750	51.300	50.750	51.230	48.872	351
2023-10-30	49.650	50.650	49.440	50.650	48.319	4,619
2023-10-27	49.500	49.500	49.040	49.300	47.031	42
2023-10-26	50.370	50.370	49.670	49.670	47.384	40
2023-10-25	50.010	50.270	50.000	50.270	47.956	306
2023-10-24	51.230	51.400	50.450	50.550	48.223	7,051
2023-10-23	52.480	52.480	51.200	51.220	48.863	588
2023-10-20	53.010	53.010	51.100	51.450	49.082	858
2023-10-19	52.410	52.450	51.900	52.030	49.635	166
2023-10-18	52.500	52.790	52.250	52.440	50.026	340
2023-10-17	53.550	53.680	52.850	53.020	50.580	1,585
2023-10-16	53.540	53.660	53.540	53.550	51.085	109
2023-10-13	53.300	53.850	52.860	53.010	50.570	172
2023-10-11	54.100	54.100	53.570	53.770	51.295	92
2023-10-10	54.280	54.540	54.100	54.100	51.610	1,239
2023-10-09	53.550	54.280	53.550	54.280	51.782	155
2023-10-06	53.750	54.300	53.680	54.210	51.715	89
2023-10-05	53.550	54.000	53.550	53.770	51.295	199
2023-10-04	53.750	53.800	53.600	53.600	51.133	12
2023-10-03	53.580	53.580	53.300	53.440	50.980	8
2023-10-02	54.230	54.870	54.120	54.340	51.839	942
2023-09-29	54.630	54.630	53.890	54.230	51.734	50
2023-09-28	55.250	55.250	54.460	54.640	52.125	120
2023-09-27	54.390	54.640	54.160	54.160	51.667	13,706
2023-09-26	54.200	54.200	53.840	53.920	51.438	141
2023-09-25	54.100	54.400	54.100	54.400	51.896	413
2023-09-22	54.050	54.100	53.900	54.100	51.610	432
2023-09-21	54.300	54.390	54.100	54.100	51.610	103
2023-09-20	54.900	54.900	54.260	54.390	51.887	685
2023-09-19	55.260	55.260	54.180	54.400	51.896	425
2023-09-18	55.980	55.980	55.000	55.140	52.602	339
2023-09-15	57.000	57.000	55.750	55.980	53.404	355
2023-09-14	56.940	57.600	56.800	57.600	54.949	212
2023-09-13	57.640	57.640	57.240	57.470	54.825	164
2023-09-12	57.960	58.200	57.640	57.640	54.987	202
2023-09-11	57.900	58.060	57.850	57.960	55.292	70
2023-09-08	58.230	58.720	58.230	58.300	55.617	167
2023-09-06	58.100	58.320	58.000	58.040	55.369	953
2023-09-05	58.700	59.210	58.110	58.110	55.436	1,838

← NewerPage 13 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.