The Home Depot Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	48.920	49.860	48.700	49.710	46.380	14,936
2022-06-21	50.240	50.670	49.130	50.050	46.697	35,634
2022-06-20	50.440	50.500	49.240	49.240	45.941	1,210
2022-06-17	50.370	50.600	49.720	49.890	46.548	20,015
2022-06-15	51.030	51.730	50.200	50.320	46.949	45,878
2022-06-14	51.780	52.190	50.840	51.080	47.658	33,126
2022-06-13	50.900	52.080	50.900	51.620	48.162	155,128
2022-06-10	52.320	52.740	51.390	51.540	48.087	32,772
2022-06-09	52.660	53.510	52.650	52.800	49.263	56,052
2022-06-08	52.790	52.790	51.470	51.800	48.330	21,244
2022-06-07	51.720	53.980	51.380	52.790	49.253	35,652
2022-06-06	51.990	52.600	51.660	52.020	48.535	14,687
2022-06-03	51.950	52.560	51.880	52.040	48.554	20,543
2022-06-02	51.070	52.170	50.550	52.160	48.666	43,360
2022-06-01	51.210	51.270	50.900	51.000	47.583	26,135
2022-05-31	51.750	51.750	50.830	51.000	47.583	5,411
2022-05-30	52.570	52.600	52.260	52.270	48.549	417
2022-05-27	51.950	52.320	50.980	52.150	48.437	23,308
2022-05-26	50.850	52.200	50.470	51.500	47.834	20,545
2022-05-25	49.560	50.800	49.530	50.450	46.858	32,219
2022-05-24	48.590	49.640	48.120	49.530	46.004	24,386
2022-05-23	49.770	49.770	47.930	48.930	45.447	44,409
2022-05-20	50.090	50.820	48.770	49.770	46.227	60,949
2022-05-19	50.310	51.120	49.640	50.480	46.886	58,414
2022-05-18	51.830	52.350	50.160	50.640	47.035	90,232
2022-05-17	52.570	53.630	52.570	53.200	49.413	133,803
2022-05-16	53.320	53.320	53.320	53.320	49.524	0
2022-05-13	52.930	54.350	52.880	53.320	49.524	48,113
2022-05-12	49.660	53.370	49.660	52.930	49.162	51,407
2022-05-11	53.130	53.420	51.910	51.990	48.289	19,279
2022-05-10	54.660	55.290	52.940	53.130	49.348	44,890
2022-05-09	52.960	54.990	52.960	54.660	50.769	67,264
2022-05-06	53.960	54.020	52.770	53.340	49.543	15,596
2022-05-05	55.600	55.600	53.080	53.550	49.738	45,995
2022-05-04	55.080	55.210	54.100	55.020	51.103	35,859
2022-05-03	55.360	55.360	53.840	53.970	50.128	21,852
2022-05-02	53.800	55.530	53.800	55.350	51.409	60,992
2022-04-29	54.530	54.530	53.050	53.050	49.273	32,815
2022-04-28	54.460	55.630	54.360	54.770	50.871	26,882
2022-04-27	54.460	54.640	53.320	53.650	49.830	27,965
2022-04-26	53.370	54.340	53.370	53.510	49.700	34,402
2022-04-25	51.550	53.090	51.490	52.980	49.208	73,219
2022-04-22	51.770	52.040	51.240	51.530	47.861	20,388
2022-04-20	51.750	52.500	51.390	52.500	48.762	64,325
2022-04-19	52.570	52.570	49.860	51.310	47.657	32,827
2022-04-18	51.860	51.860	49.560	49.560	46.032	30,205
2022-04-14	52.690	52.690	51.190	51.250	47.601	18,717
2022-04-13	51.190	52.080	51.190	52.050	48.344	21,785
2022-04-12	51.100	51.900	50.980	51.130	47.490	37,483
2022-04-11	52.000	52.900	51.100	51.100	47.462	69,653
2022-04-08	51.370	52.840	51.150	52.090	48.382	20,349
2022-04-07	50.040	51.590	50.040	51.370	47.713	39,063
2022-04-06	50.150	50.540	49.480	50.480	46.886	36,320
2022-04-05	50.340	51.040	50.320	50.660	47.053	45,977
2022-04-04	50.100	50.450	49.340	50.150	46.580	38,018
2022-04-01	51.400	51.400	50.150	50.150	46.580	31,463
2022-03-31	54.780	54.780	50.770	51.410	47.750	64,622
2022-03-30	54.100	54.100	52.280	52.620	48.874	55,007
2022-03-29	53.730	54.540	52.930	54.090	50.239	28,479
2022-03-28	53.110	53.680	52.910	53.420	49.617	38,091

← NewerPage 19 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.