The Home Depot Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	61.990	67.380	61.970	63.180	59.441	8,597
2022-12-12	60.630	64.730	60.630	63.000	59.272	4,524
2022-12-09	60.620	60.620	60.150	60.320	56.751	688
2022-12-08	59.540	60.300	59.540	59.930	56.384	363
2022-12-07	59.150	60.880	58.820	60.880	57.278	9,027
2022-12-06	59.830	60.020	59.080	59.550	56.026	12,058
2022-12-05	61.090	61.090	60.150	60.470	56.892	2,303
2022-12-02	60.750	65.610	59.410	64.000	60.213	24,039
2022-12-01	60.000	61.500	60.000	61.500	57.861	9,552
2022-11-30	59.050	60.120	58.750	60.000	56.450	18,877
2022-11-29	60.200	64.160	59.000	64.160	60.363	9,542
2022-11-28	62.350	64.020	61.000	64.020	60.004	3,325
2022-11-25	60.320	65.480	60.320	65.480	61.372	13,595
2022-11-24	60.220	60.660	60.220	60.320	56.536	31
2022-11-23	62.810	62.990	61.390	61.390	57.539	926
2022-11-22	60.310	62.570	60.310	62.230	58.326	1,858
2022-11-21	59.440	60.720	59.440	60.060	56.292	738
2022-11-18	60.120	60.170	59.390	59.950	56.189	268
2022-11-17	61.440	61.440	59.280	60.120	56.348	5,795
2022-11-16	58.700	60.720	58.340	60.480	56.686	4,239
2022-11-14	60.040	60.040	58.270	58.320	54.661	11,095
2022-11-11	59.050	60.500	58.670	60.040	56.273	163,717
2022-11-10	56.600	60.610	56.600	60.610	56.808	12,490
2022-11-09	53.210	53.570	52.970	53.120	49.788	118,406
2022-11-08	54.000	54.040	52.370	52.370	49.085	6,582
2022-11-07	51.740	53.700	51.560	53.620	50.256	7,467
2022-11-04	51.270	51.830	49.970	51.130	47.922	68,123
2022-11-03	52.180	52.180	51.080	51.510	48.279	201,468
2022-11-01	55.260	55.650	53.700	54.460	51.043	7,422
2022-10-31	56.450	56.450	54.530	54.530	51.109	6,954
2022-10-28	56.050	56.740	55.780	56.430	52.890	10,856
2022-10-27	55.440	55.570	54.860	55.000	51.550	20,894
2022-10-26	54.900	55.800	54.700	55.440	51.962	3,223
2022-10-25	53.480	55.290	53.480	55.050	51.596	19,414
2022-10-24	51.730	53.650	51.730	53.440	50.087	12,531
2022-10-21	50.230	50.900	49.960	50.710	47.529	19,348
2022-10-20	51.740	51.740	49.940	50.600	47.426	14,416
2022-10-19	53.270	53.270	51.530	51.530	48.297	13,802
2022-10-18	53.960	54.260	53.370	53.370	50.022	8,765
2022-10-17	52.540	53.640	52.540	53.200	49.863	8,874
2022-10-14	53.300	53.650	52.540	52.540	49.244	15,388
2022-10-13	52.590	53.590	51.330	53.290	49.947	4,954
2022-10-11	52.830	53.320	52.830	53.320	49.975	5,939
2022-10-10	52.380	52.660	52.260	52.480	49.188	9,617
2022-10-07	53.070	53.070	52.760	52.840	49.525	11,518
2022-10-06	53.470	54.170	53.470	54.020	50.631	5,327
2022-10-05	53.730	53.930	53.240	53.240	49.900	1,896
2022-10-04	52.870	53.790	52.870	53.790	50.416	1,555
2022-10-03	52.530	52.840	52.310	52.760	49.450	27,863
2022-09-30	53.400	54.300	53.160	53.330	49.984	16,240
2022-09-29	54.170	54.200	53.100	53.400	50.050	1,586
2022-09-28	52.360	54.030	52.360	53.860	50.481	40,173
2022-09-27	51.440	51.540	51.350	51.540	48.307	16,968
2022-09-26	51.980	52.100	51.720	51.750	48.503	320
2022-09-23	49.400	50.880	49.400	50.880	47.688	16,151
2022-09-22	50.020	50.020	49.190	49.400	46.301	13,621
2022-09-21	51.110	51.570	50.370	50.370	47.210	10,154
2022-09-20	51.610	51.660	50.000	50.590	47.416	11,579
2022-09-19	51.670	52.220	51.320	51.610	48.372	9,246
2022-09-16	50.740	51.780	50.740	51.780	48.532	14,422

← NewerPage 17 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.