The Home Depot Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	58.930	58.930	57.150	57.580	57.297	334
2026-04-28	58.790	58.930	58.140	58.340	58.053	403
2026-04-27	60.360	60.360	58.980	58.980	58.690	298
2026-04-24	61.010	61.010	59.760	59.760	59.466	1,136
2026-04-23	60.560	60.560	59.960	60.430	60.133	1,111
2026-04-22	62.000	62.000	59.960	59.960	59.665	1,863
2026-04-20	62.000	62.000	62.000	62.000	61.695	1,000
2026-04-17	61.020	62.450	61.020	61.950	61.645	563
2026-04-16	60.350	60.350	59.960	59.960	59.665	78
2026-04-15	59.610	60.420	59.610	60.290	59.993	156
2026-04-14	60.830	60.830	60.830	60.830	60.531	100
2026-04-13	61.990	61.990	59.880	60.470	60.172	2,954
2026-04-10	60.950	60.950	59.950	60.170	59.874	5,722
2026-04-09	60.100	61.700	59.910	61.700	61.396	1,072
2026-04-08	60.350	61.250	60.340	60.980	60.680	258
2026-04-07	60.440	60.440	58.250	58.440	58.152	513
2026-04-06	59.210	59.930	58.980	59.840	59.545	810
2026-04-02	59.770	59.770	58.770	59.210	58.919	4,237
2026-04-01	61.120	61.120	60.550	60.550	60.252	4,629
2026-03-31	60.530	60.530	60.530	60.530	60.232	20
2026-03-30	60.710	61.210	60.580	60.580	60.282	47
2026-03-27	61.510	61.510	60.100	60.100	59.804	275
2026-03-26	61.790	61.790	61.280	61.280	60.978	4,366
2026-03-25	61.850	61.900	61.790	61.790	61.486	226
2026-03-24	62.520	62.520	61.770	61.920	61.615	150
2026-03-23	61.900	61.900	61.900	61.900	61.595	160
2026-03-20	61.380	61.380	60.730	61.350	61.048	116,088
2026-03-19	61.810	61.810	60.900	61.080	60.779	3,009
2026-03-18	62.380	62.380	61.740	61.740	61.436	142
2026-03-17	63.560	63.850	63.400	63.750	63.436	484
2026-03-16	64.260	64.260	64.260	64.260	63.944	0
2026-03-13	64.290	64.600	63.650	64.260	63.944	4,519
2026-03-12	64.360	64.660	63.520	63.650	63.337	4,976
2026-03-11	64.670	64.670	64.100	64.360	64.043	197
2026-03-10	63.530	66.160	63.530	63.540	63.227	350
2026-03-09	66.480	66.480	64.400	64.830	64.218	3,250
2026-03-06	68.310	68.310	67.200	67.340	66.704	4,842
2026-03-05	69.190	69.190	68.010	68.310	67.665	445
2026-03-04	72.930	72.930	67.690	68.600	67.952	200
2026-03-03	68.570	68.850	68.570	68.600	67.952	2,544
2026-03-02	70.340	70.340	68.200	68.320	67.675	4,443
2026-02-27	67.780	69.710	67.780	69.640	68.982	782
2026-02-26	69.670	69.670	68.960	68.960	68.309	268
2026-02-25	70.220	70.550	68.000	68.530	67.883	1,291
2026-02-24	71.400	71.830	70.560	70.560	69.893	1,922
2026-02-23	68.770	69.710	68.020	69.580	68.923	578
2026-02-20	69.420	70.620	69.420	70.370	69.705	101
2026-02-19	71.210	71.210	70.840	70.840	70.171	45
2026-02-18	71.580	71.580	71.270	71.270	70.597	513
2026-02-13	73.150	73.290	73.150	73.220	72.528	343
2026-02-12	72.570	72.940	72.170	72.730	72.043	2,961
2026-02-11	71.840	71.900	71.410	71.900	71.221	149
2026-02-10	70.360	72.450	70.360	72.450	71.766	32
2026-02-09	71.540	71.540	70.300	70.300	69.636	306
2026-02-06	71.570	71.900	70.990	70.990	70.319	7,352
2026-02-05	72.380	72.380	71.630	71.890	71.211	1,052
2026-02-04	71.010	73.190	71.010	72.380	71.696	59,261
2026-02-03	70.980	73.100	70.980	71.290	70.617	1,769
2026-02-02	70.760	71.060	70.500	70.980	70.309	8,846
2026-01-30	69.500	70.370	68.970	68.970	68.318	230

← NewerPage 3 of 5 · 249 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.