The Home Depot Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-29	82.180	84.140	81.800	84.140	77.867	29,818
2021-12-28	81.760	82.120	81.220	81.920	75.813	14,056
2021-12-27	81.050	81.410	80.350	81.260	75.202	16,896
2021-12-23	80.170	81.310	80.050	80.540	74.536	28,318
2021-12-22	79.990	80.220	79.690	80.210	74.230	21,329
2021-12-21	79.750	80.600	78.750	79.930	73.971	26,155
2021-12-20	78.110	79.820	77.660	79.820	73.869	26,460
2021-12-17	80.700	81.100	78.210	78.210	72.379	41,704
2021-12-16	83.090	83.270	80.810	81.140	75.091	34,950
2021-12-15	80.330	82.920	79.580	82.550	76.396	30,059
2021-12-14	83.570	83.570	80.730	81.540	75.461	58,425
2021-12-13	83.670	83.720	81.980	82.280	76.146	52,819
2021-12-10	82.230	83.570	82.130	83.570	77.340	10,010
2021-12-09	81.240	82.640	81.210	82.230	76.100	22,287
2021-12-08	83.950	83.950	80.590	81.240	75.184	38,612
2021-12-07	84.270	84.570	83.050	83.950	77.692	42,813
2021-12-06	83.730	85.170	83.370	84.440	78.145	24,981
2021-12-03	82.550	83.280	81.850	82.390	76.248	50,654
2021-12-02	81.850	82.900	80.510	81.840	75.739	55,157
2021-12-01	80.840	82.540	80.840	81.590	75.507	25,614
2021-11-30	82.570	82.570	80.480	81.060	75.017	29,325
2021-11-29	81.500	82.370	80.930	81.890	75.575	17,063
2021-11-26	80.650	82.490	79.950	80.210	74.025	26,589
2021-11-25	82.400	82.510	78.200	80.540	74.329	2,959
2021-11-24	81.010	82.490	80.640	82.490	76.129	11,729
2021-11-23	81.600	82.400	81.010	81.010	74.763	90,712
2021-11-22	81.940	83.020	81.580	81.840	75.529	55,768
2021-11-19	80.210	82.050	79.940	81.720	75.418	25,920
2021-11-18	78.250	80.810	78.190	80.210	74.025	72,728
2021-11-17	76.910	78.530	76.720	77.990	71.976	77,471
2021-11-16	72.700	77.420	72.420	76.910	70.979	92,038
2021-11-12	70.970	72.860	70.970	72.860	67.241	25,064
2021-11-11	71.820	72.350	70.470	70.910	65.442	16,839
2021-11-10	72.560	72.600	71.500	72.450	66.863	12,267
2021-11-09	72.430	73.000	72.190	72.650	67.048	15,210
2021-11-08	72.800	73.800	72.770	73.110	67.472	6,898
2021-11-05	74.190	74.500	72.470	72.800	67.186	35,354
2021-11-04	74.520	74.870	73.770	74.480	68.736	12,450
2021-11-03	74.100	74.740	73.200	74.740	68.976	14,654
2021-11-01	75.580	75.670	73.870	73.920	68.220	46,973
2021-10-29	74.480	75.640	74.480	75.250	69.447	13,447
2021-10-28	74.200	77.060	74.200	74.480	68.736	10,056
2021-10-27	72.910	74.580	72.910	74.040	68.330	15,921
2021-10-26	73.000	74.310	73.000	73.710	68.026	59,803
2021-10-25	73.670	73.940	73.110	73.600	67.924	17,221
2021-10-22	74.000	74.800	73.500	73.700	68.017	23,468
2021-10-21	72.520	73.920	71.960	73.670	67.989	50,550
2021-10-20	71.610	71.610	70.610	70.860	65.396	3,888
2021-10-19	70.070	71.500	70.070	71.430	65.922	18,256
2021-10-18	68.740	70.100	68.640	70.070	64.667	21,444
2021-10-15	67.110	68.380	67.110	68.250	62.987	28,078
2021-10-14	66.660	67.920	66.660	67.760	62.535	16,907

← NewerPage 21 of 21 · 1,252 trading days

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.