The Home Depot Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	54.210	54.410	52.290	52.290	48.567	74,135
2022-03-24	54.680	55.030	53.920	54.700	50.806	42,623
2022-03-23	57.530	57.530	54.650	55.150	51.224	69,476
2022-03-22	57.760	58.110	57.090	57.970	53.843	59,525
2022-03-21	60.640	60.660	57.750	58.230	54.084	54,728
2022-03-18	60.550	60.730	59.520	60.310	56.016	46,886
2022-03-17	59.800	60.570	59.150	59.810	55.552	66,074
2022-03-16	60.710	61.070	59.450	59.800	55.543	75,537
2022-03-15	58.280	61.000	58.280	61.000	56.657	46,052
2022-03-14	57.050	58.510	57.050	58.280	54.131	55,660
2022-03-11	57.460	57.710	57.050	57.050	52.988	39,860
2022-03-10	60.420	60.420	55.660	56.800	52.756	53,488
2022-03-09	57.280	57.600	56.690	57.020	52.961	33,127
2022-03-08	59.150	59.290	56.780	57.220	53.146	57,675
2022-03-07	57.790	60.680	57.790	60.680	56.156	85,723
2022-03-04	57.960	59.220	57.790	57.790	53.482	61,001
2022-03-03	59.210	59.470	57.840	57.880	53.565	34,598
2022-03-02	58.530	61.280	58.530	59.330	54.907	85,143
2022-02-25	57.260	58.530	56.540	58.530	54.167	1,458,516
2022-02-24	54.000	57.010	53.800	56.530	52.316	98,295
2022-02-23	57.240	57.310	54.610	54.610	50.539	77,333
2022-02-22	61.670	61.670	56.450	57.540	53.250	153,960
2022-02-21	62.900	63.950	60.940	60.950	56.406	3,068
2022-02-18	64.400	64.400	62.940	63.710	58.960	42,284
2022-02-17	64.150	64.930	63.990	64.250	59.460	60,027
2022-02-16	65.130	65.160	63.490	63.960	59.192	82,489
2022-02-15	66.280	66.280	64.830	64.830	59.997	36,779
2022-02-14	65.940	67.690	64.610	67.690	62.644	42,719
2022-02-11	66.000	66.570	65.260	66.000	61.080	24,107
2022-02-10	70.710	70.710	66.100	66.100	61.172	30,249
2022-02-09	68.500	69.120	67.840	67.930	62.866	25,805
2022-02-08	66.720	68.150	66.720	67.690	62.644	84,185
2022-02-07	70.010	70.010	66.720	66.720	61.746	24,908
2022-02-04	69.220	69.220	67.590	68.460	63.356	40,989
2022-02-03	70.270	70.440	68.670	68.690	63.569	51,759
2022-02-02	69.640	70.580	69.510	70.240	65.004	37,127
2022-02-01	68.500	69.840	68.460	69.240	64.078	34,989
2022-01-31	68.510	70.070	68.370	69.540	64.356	44,762
2022-01-28	67.900	70.250	67.620	70.220	64.985	59,327
2022-01-27	69.020	69.940	68.510	68.510	63.403	123,714
2022-01-26	70.350	70.910	69.070	69.500	64.319	156,175
2022-01-25	70.700	70.950	69.240	69.860	64.652	63,703
2022-01-24	67.930	71.350	67.440	71.320	66.003	97,894
2022-01-21	68.030	69.660	67.330	68.070	62.995	53,103
2022-01-20	70.080	70.100	68.030	68.110	63.032	52,480
2022-01-19	72.940	72.940	70.110	70.110	64.883	46,454
2022-01-18	72.750	73.050	71.170	72.940	67.502	17,040
2022-01-17	72.530	74.730	70.510	73.330	67.863	5,907
2022-01-14	75.860	76.050	73.260	73.570	68.085	85,873
2022-01-13	77.300	77.920	76.310	76.310	70.621	55,766
2022-01-12	77.000	78.020	76.340	76.770	71.047	42,113
2022-01-11	78.420	78.420	76.700	76.700	70.982	15,023
2022-01-10	79.100	79.500	77.320	78.380	72.537	30,555
2022-01-07	82.450	82.730	79.120	80.770	74.749	46,730
2022-01-06	82.870	83.440	82.220	82.450	76.303	27,656
2022-01-05	83.500	83.920	82.350	83.680	77.442	32,675
2022-01-04	82.600	87.430	82.600	83.500	77.275	81,043
2022-01-03	84.000	84.000	81.750	82.600	76.442	31,426
2021-12-30	84.000	84.000	81.220	81.220	75.165	68,087
2021-12-29	82.180	84.140	81.800	84.140	77.867	29,818

← NewerPage 20 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.