The Home Depot Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	51.550	51.830	50.740	50.870	47.679	5,948
2022-09-14	51.230	51.730	50.570	50.570	47.398	7,700
2022-09-13	54.130	54.450	51.490	51.490	48.260	19,679
2022-09-12	55.370	55.370	53.880	54.060	50.669	18,994
2022-09-09	55.460	55.580	54.980	55.370	51.896	35,921
2022-09-08	55.260	56.070	54.840	55.550	52.065	37,357
2022-09-06	54.530	54.630	53.950	54.000	50.612	10,894
2022-09-05	59.580	59.580	53.240	53.240	49.900	419
2022-09-02	54.870	54.870	53.840	54.420	51.006	167,770
2022-09-01	52.690	54.740	52.690	54.520	51.100	4,069
2022-08-31	53.800	54.090	53.260	53.700	50.331	5,540
2022-08-30	54.070	54.290	53.450	53.730	50.359	2,882
2022-08-29	54.200	54.200	53.180	53.430	49.851	4,883
2022-08-26	55.450	55.450	54.000	54.200	50.569	9,356
2022-08-25	56.280	56.570	55.950	56.570	52.780	5,263
2022-08-24	55.980	56.440	55.800	56.280	52.510	6,346
2022-08-23	56.150	56.150	55.570	55.910	52.164	10,327
2022-08-22	59.150	59.150	57.570	57.650	53.788	11,719
2022-08-19	60.410	60.610	59.300	59.320	55.346	7,004
2022-08-18	59.740	60.340	59.740	59.970	55.952	5,771
2022-08-17	60.430	61.000	60.030	60.050	56.027	3,860
2022-08-16	56.660	61.150	56.660	60.140	56.111	29,183
2022-08-15	56.750	57.390	56.750	57.300	53.461	2,433
2022-08-12	57.110	57.110	56.400	56.960	53.144	8,930
2022-08-11	56.460	57.470	56.460	57.220	53.387	3,162
2022-08-10	56.130	56.640	56.050	56.470	52.687	8,008
2022-08-09	56.700	56.750	55.580	55.880	52.136	8,143
2022-08-08	57.180	57.630	56.700	56.890	53.079	8,078
2022-08-05	57.200	57.410	56.530	56.830	53.023	32,186
2022-08-04	57.430	57.960	56.790	57.280	53.443	12,743
2022-08-03	57.380	58.030	57.000	57.810	53.937	10,619
2022-08-02	56.540	57.070	56.170	56.790	52.986	7,203
2022-08-01	55.730	56.900	55.590	56.510	52.724	23,497
2022-07-29	55.430	55.720	55.110	55.680	51.950	7,859
2022-07-28	54.870	55.950	54.400	55.510	51.791	36,704
2022-07-27	56.100	56.200	55.520	56.100	52.342	12,191
2022-07-26	57.050	57.450	55.480	56.820	53.014	16,098
2022-07-25	59.720	59.720	58.350	58.700	54.768	4,329
2022-07-22	59.700	60.350	59.420	60.110	56.083	24,225
2022-07-21	59.180	59.770	58.740	59.600	55.607	3,066
2022-07-20	57.840	59.120	57.710	59.100	55.141	14,298
2022-07-19	56.770	58.000	56.470	57.870	53.993	57,058
2022-07-18	56.420	57.090	56.330	56.490	52.706	26,588
2022-07-15	56.550	57.070	56.080	56.250	52.482	41,135
2022-07-14	55.550	56.170	55.030	56.020	52.267	48,552
2022-07-13	54.680	55.670	54.680	55.480	51.763	18,420
2022-07-12	54.870	56.800	54.870	55.340	51.633	16,440
2022-07-11	54.860	55.280	54.840	54.920	51.241	15,732
2022-07-08	55.020	55.020	53.440	53.440	49.860	24,079
2022-07-07	54.930	54.930	53.820	54.850	51.175	34,775
2022-07-06	54.560	55.090	54.390	55.050	51.362	26,000
2022-07-05	53.000	54.540	52.840	54.480	50.830	48,428
2022-07-04	52.970	53.290	52.970	53.080	49.524	379
2022-07-01	52.000	53.120	52.000	52.970	49.421	12,504
2022-06-30	50.650	51.410	50.290	51.180	47.751	16,476
2022-06-29	50.300	51.220	50.030	50.690	47.294	45,489
2022-06-28	52.730	52.940	50.720	50.880	47.471	39,528
2022-06-27	52.840	53.190	52.520	52.520	49.002	26,036
2022-06-24	49.890	53.020	49.890	52.760	49.226	18,270
2022-06-23	50.000	51.650	49.900	51.650	48.190	33,569

← NewerPage 18 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.