The Home Depot Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	59.060	60.300	59.060	60.250	60.250	15,087
2026-07-23	59.510	59.510	58.760	58.760	58.760	232
2026-07-22	60.650	60.700	59.810	59.810	59.810	284
2026-07-21	60.650	60.650	59.500	59.940	59.940	699
2026-07-20	60.890	60.890	60.290	60.290	60.290	52
2026-07-17	64.680	64.730	61.530	61.530	61.530	6,201
2026-07-16	62.580	63.380	62.580	62.990	62.990	391
2026-07-15	62.340	62.340	61.710	61.710	61.710	182
2026-07-14	61.500	61.500	61.220	61.220	61.220	93
2026-07-13	62.480	62.480	61.460	61.460	61.460	416
2026-07-10	62.650	62.650	62.650	62.650	62.650	16
2026-07-09	61.750	62.250	61.690	61.770	61.770	356
2026-07-08	60.880	62.090	60.780	62.040	62.040	990
2026-07-07	63.840	63.970	63.420	63.420	63.420	427
2026-07-06	65.670	65.670	64.050	64.100	64.100	295
2026-07-03	66.770	66.950	65.900	65.900	65.900	185
2026-07-02	65.970	66.460	65.810	66.330	66.330	81
2026-07-01	65.300	66.090	65.240	65.240	65.240	485
2026-06-30	65.130	65.330	64.430	65.000	65.000	1,050
2026-06-29	64.620	64.710	64.310	64.550	64.550	273
2026-06-26	63.400	64.500	63.400	64.090	64.090	773
2026-06-25	63.580	64.270	63.270	63.600	63.600	338
2026-06-24	60.960	63.060	60.960	63.060	63.060	308
2026-06-23	60.620	60.620	60.010	60.200	60.200	118
2026-06-22	60.840	60.840	60.010	60.010	60.010	3
2026-06-19	61.920	61.920	61.920	61.920	61.920	2
2026-06-18	61.920	61.920	61.280	61.280	61.280	9,240
2026-06-17	61.270	61.600	59.700	59.700	59.700	261
2026-06-16	59.770	61.500	59.590	59.590	59.590	222
2026-06-15	60.060	60.480	59.590	59.590	59.590	1,020
2026-06-12	59.350	59.450	59.100	59.420	59.420	228
2026-06-11	59.000	59.350	58.560	59.350	59.350	270
2026-06-10	59.220	59.320	58.930	58.930	58.930	66
2026-06-09	57.240	59.220	57.240	59.220	59.220	146
2026-06-08	57.950	57.950	57.240	57.240	57.240	177
2026-06-05	57.080	57.080	56.770	56.770	56.770	180
2026-06-03	55.860	57.000	55.510	56.360	56.360	540
2026-06-02	59.760	59.760	54.960	55.680	55.680	537
2026-06-01	57.260	59.160	55.260	59.160	59.160	185
2026-05-29	57.610	58.230	57.060	57.260	56.978	645
2026-05-28	57.540	58.070	57.470	57.470	57.187	1,058
2026-05-27	57.000	57.720	57.000	57.550	57.267	881
2026-05-26	56.100	56.100	55.640	55.640	55.366	444
2026-05-25	57.000	57.000	55.550	55.780	55.505	79
2026-05-22	56.490	56.490	55.750	55.750	55.476	4,938
2026-05-21	55.550	55.930	55.550	55.930	55.655	36
2026-05-20	54.640	55.550	53.650	55.550	55.277	59
2026-05-19	53.340	54.360	53.340	54.360	54.092	1,146
2026-05-18	54.280	54.280	53.300	53.340	53.077	2,105
2026-05-15	54.470	54.470	53.740	53.740	53.476	2,235
2026-05-14	54.000	54.000	53.970	53.970	53.704	101
2026-05-13	54.720	54.720	52.570	53.970	53.704	283
2026-05-12	54.280	54.670	54.170	54.170	53.903	4,702
2026-05-11	55.760	55.760	54.280	54.280	54.013	497
2026-05-08	56.690	56.690	55.380	55.760	55.486	576
2026-05-07	57.300	57.300	56.620	56.620	56.341	880
2026-05-06	56.500	56.820	56.390	56.820	56.540	857
2026-05-05	55.430	55.500	54.770	55.320	55.048	3,407
2026-05-04	58.160	58.160	55.560	55.660	55.386	1,817
2026-04-30	58.160	58.500	57.580	57.580	57.297	6,202

← NewerPage 2 of 21 · 1,250 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.