The Home Depot Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	53.250	54.540	53.250	54.540	51.563	5,951
2023-03-10	53.330	53.740	52.870	53.440	50.523	25,605
2023-03-09	53.020	54.010	53.020	53.330	50.419	4,633
2023-03-08	54.350	54.350	52.950	54.110	51.157	89
2023-03-07	58.630	58.630	54.230	54.500	51.525	450
2023-03-06	55.370	55.480	55.010	55.030	51.774	43
2023-03-03	54.710	55.340	54.710	55.340	52.065	4,296
2023-03-02	53.920	54.740	53.710	54.740	51.501	2,343
2023-03-01	54.810	55.140	53.580	53.670	50.494	11,303
2023-02-28	54.940	55.660	54.740	55.310	52.037	4,294
2023-02-27	55.300	55.660	54.800	54.980	51.727	1,887
2023-02-24	54.620	55.260	54.390	55.090	51.830	423
2023-02-23	54.910	55.040	54.100	54.100	50.899	4,867
2023-02-22	55.700	55.800	54.540	54.540	51.313	5,320
2023-02-17	58.410	58.500	57.880	58.500	55.038	3,939
2023-02-16	59.900	60.220	59.540	60.050	56.497	7,067
2023-02-15	58.990	59.680	58.990	59.650	56.120	1,937
2023-02-14	59.410	59.410	58.370	58.900	55.415	6,732
2023-02-13	58.000	59.570	58.000	59.520	55.998	226
2023-02-10	58.810	59.060	58.700	58.830	55.349	211
2023-02-08	59.500	60.310	59.250	59.550	56.026	715
2023-02-07	60.520	60.640	59.490	60.640	57.052	8,490
2023-02-06	60.880	61.170	60.440	60.520	56.939	883
2023-02-03	61.070	61.220	60.570	60.580	56.995	220
2023-02-02	59.540	61.310	59.540	61.070	57.456	8,387
2023-02-01	58.550	59.530	57.610	59.060	55.565	5,784
2023-01-31	57.540	58.660	57.500	58.610	55.142	13,960
2023-01-30	57.300	57.880	57.210	57.550	54.145	1,049
2023-01-27	56.560	57.850	56.550	57.840	54.417	2,150
2023-01-26	57.490	57.980	57.000	57.000	53.627	3,833
2023-01-25	57.420	57.670	56.700	57.490	54.088	1,434
2023-01-24	57.840	58.420	57.650	58.190	54.747	5,810
2023-01-23	58.260	58.670	58.000	58.220	54.775	428
2023-01-20	57.730	58.250	57.260	58.200	54.756	7,635
2023-01-19	59.490	59.560	57.500	57.500	54.098	1,247
2023-01-18	59.620	60.420	59.420	59.910	56.365	11,465
2023-01-17	60.600	61.060	59.850	59.850	56.308	4,433
2023-01-16	60.110	61.040	60.110	60.390	56.817	161
2023-01-13	60.470	60.840	59.650	60.730	57.136	3,258
2023-01-12	64.590	64.590	59.900	60.470	56.892	5,593
2023-01-11	59.520	64.580	59.520	64.580	60.759	7,988
2023-01-10	59.500	59.600	58.790	59.480	55.960	8,330
2023-01-09	59.510	62.880	59.510	62.880	59.159	3,154
2023-01-06	59.790	59.930	58.400	59.300	55.791	9,871
2023-01-05	60.310	60.430	60.220	60.270	56.704	7,059
2023-01-04	61.420	62.620	61.420	61.900	58.237	16,461
2023-01-03	59.200	61.650	59.200	61.430	57.795	9,581
2023-01-02	59.780	60.570	59.200	59.200	55.697	543
2022-12-29	58.690	60.620	58.690	59.780	56.243	17,219
2022-12-28	61.000	61.000	59.400	59.760	56.224	565
2022-12-27	60.350	60.520	60.200	60.470	56.892	1,628
2022-12-26	59.630	61.500	58.850	58.950	55.462	2,361
2022-12-23	58.040	58.780	57.470	58.570	55.104	1,035
2022-12-22	59.540	59.540	56.560	56.560	53.213	1,193
2022-12-21	58.460	59.230	58.010	58.010	54.577	3,209
2022-12-20	60.000	60.000	57.970	58.200	54.756	1,910
2022-12-19	60.930	61.180	59.810	59.880	56.337	5,249
2022-12-16	61.190	61.340	60.340	61.210	57.588	5,797
2022-12-15	62.500	62.690	61.370	62.150	58.472	1,779
2022-12-14	63.180	64.320	62.630	62.630	58.924	12,067

← NewerPage 16 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.