The Home Depot Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	51.890	52.510	51.890	52.250	49.629	417
2023-06-09	51.900	51.940	51.810	51.810	49.211	329
2023-06-07	52.000	52.780	51.920	52.780	50.133	82
2023-06-06	51.610	52.220	51.600	52.220	49.601	3,914
2023-06-02	51.830	52.470	51.780	52.130	49.515	303
2023-06-01	51.060	51.840	51.060	51.760	49.164	3,644
2023-05-31	52.400	52.400	51.500	52.190	49.572	5,812
2023-05-30	52.280	55.600	52.280	52.310	49.686	619
2023-05-29	52.290	52.690	52.280	52.280	49.426	102
2023-05-26	51.350	52.290	51.350	52.290	49.436	1,847
2023-05-25	51.390	51.480	51.390	51.480	48.670	11
2023-05-24	53.090	53.090	51.330	51.420	48.613	308
2023-05-23	52.100	52.530	52.100	52.460	49.597	12,727
2023-05-22	51.920	51.920	51.080	51.470	48.661	378
2023-05-19	52.500	52.500	51.900	51.900	49.067	116
2023-05-18	51.700	52.300	51.700	52.050	49.209	1,007
2023-05-17	51.000	51.650	51.000	51.440	48.632	2,174
2023-05-16	50.000	50.270	48.420	49.930	47.205	1,806
2023-05-15	51.010	51.080	50.190	50.330	47.583	2,309
2023-05-12	50.620	51.210	50.570	51.210	48.415	600
2023-05-11	51.000	51.070	50.400	50.620	47.857	731
2023-05-10	51.690	51.690	50.550	51.000	48.216	78
2023-05-09	51.360	51.790	51.260	51.670	48.850	962
2023-05-08	51.280	51.460	50.540	51.280	48.481	5,500
2023-05-05	51.500	51.520	50.660	51.140	48.349	398
2023-05-04	51.730	51.730	50.880	50.980	48.197	243
2023-05-03	53.230	53.580	52.260	52.410	49.549	347
2023-05-02	53.380	53.380	52.420	52.790	49.909	24,004
2023-04-28	52.970	53.290	52.810	53.220	50.315	375
2023-04-27	51.340	52.460	51.180	52.310	49.455	2,264
2023-04-26	53.300	53.300	51.820	51.850	49.020	344
2023-04-25	54.030	54.840	53.580	53.580	50.655	478
2023-04-24	54.250	54.500	53.950	54.200	51.242	508
2023-04-20	54.010	54.250	53.610	53.610	50.684	290
2023-04-19	53.500	53.910	53.200	53.630	50.703	2,719
2023-04-18	51.880	53.190	51.880	53.140	50.239	2,399
2023-04-17	51.570	51.880	51.570	51.880	49.048	122
2023-04-14	52.020	52.080	51.380	51.390	48.585	618
2023-04-13	51.000	51.470	50.200	51.340	48.538	1,099
2023-04-12	52.160	52.450	51.190	52.000	49.162	4,508
2023-04-11	52.480	52.810	52.480	52.500	49.634	124
2023-04-10	52.860	52.860	52.680	52.680	49.805	14
2023-04-06	51.700	52.430	51.700	52.020	49.181	553
2023-04-05	53.000	53.000	52.060	52.060	49.218	34
2023-04-04	53.970	54.360	53.480	53.570	50.646	72
2023-04-03	53.460	54.010	53.460	54.010	51.062	2,777
2023-03-31	52.500	53.110	52.360	53.000	50.107	3,928
2023-03-30	51.950	52.230	51.780	51.920	49.086	173
2023-03-29	51.750	52.150	51.750	51.960	49.124	335
2023-03-28	51.710	51.960	51.690	51.770	48.944	76
2023-03-27	53.200	53.200	52.560	52.680	49.805	259
2023-03-24	53.270	53.270	52.830	53.200	50.296	55
2023-03-23	53.150	53.540	52.980	53.200	50.296	1,896
2023-03-22	54.180	54.340	53.070	53.070	50.173	6,031
2023-03-21	54.800	54.840	54.100	54.150	51.194	398
2023-03-20	54.200	54.200	53.910	53.910	50.967	421
2023-03-17	53.630	54.810	53.630	54.200	51.242	6,806
2023-03-16	54.250	54.250	53.630	53.630	50.703	1,690
2023-03-15	54.000	54.490	53.090	54.250	51.289	86
2023-03-14	53.580	53.580	52.970	53.320	50.410	171

← NewerPage 15 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.