The Home Depot Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	69.770	69.770	68.770	69.200	68.546	3,471
2026-01-28	70.340	70.740	69.770	69.770	69.111	199
2026-01-27	72.100	72.100	70.480	70.620	69.953	3,437
2026-01-26	72.510	73.000	72.030	72.870	72.182	475
2026-01-23	72.770	72.770	71.690	72.510	71.825	1,129
2026-01-22	73.670	73.670	71.960	72.040	71.359	57
2026-01-21	71.740	73.150	71.740	72.940	72.251	594
2026-01-20	71.600	72.170	71.600	71.740	71.062	2,700
2026-01-19	73.450	73.450	72.170	72.170	71.488	257
2026-01-16	72.730	73.100	72.730	73.000	72.310	294
2026-01-15	72.040	72.730	72.040	72.730	72.043	12,967
2026-01-14	72.120	72.840	71.900	72.200	71.518	1,656
2026-01-13	72.100	72.100	71.750	71.820	71.142	129
2026-01-12	71.720	72.100	71.300	71.750	71.072	20,404
2026-01-09	70.140	71.550	68.550	68.550	67.902	540
2026-01-08	67.220	69.510	66.340	69.440	68.784	1,073
2026-01-07	68.700	68.700	67.200	67.220	66.585	277
2026-01-06	66.360	67.250	65.800	67.250	66.615	1,014
2026-01-05	67.060	67.120	66.340	66.360	65.733	354
2026-01-02	66.790	67.330	66.340	66.340	65.713	16,448
2025-12-30	67.800	67.970	67.800	67.970	67.328	232
2025-12-29	70.680	70.680	68.750	68.880	68.229	67
2025-12-26	69.010	69.980	68.940	69.980	69.319	17,930
2025-12-23	68.240	68.320	67.900	68.220	67.576	1,784
2025-12-22	68.700	69.320	68.700	69.320	68.665	13,932
2025-12-19	69.360	69.360	68.180	68.690	68.041	723
2025-12-18	71.000	73.220	69.860	73.220	72.528	4,265
2025-12-17	67.260	70.280	67.260	70.140	69.477	9,078
2025-12-16	69.050	69.050	68.640	68.640	67.992	2,719
2025-12-15	67.000	69.600	67.000	69.090	68.437	1,428
2025-12-12	69.370	69.370	68.690	68.690	68.041	2,011
2025-12-11	68.530	69.890	68.530	69.030	68.378	2,480
2025-12-10	67.060	68.490	67.060	68.490	67.843	1,117
2025-12-09	66.710	67.700	66.710	67.060	66.427	123
2025-12-08	68.310	68.310	67.420	67.420	66.783	5,311
2025-12-05	66.700	68.740	66.700	68.600	67.952	335
2025-12-04	67.450	67.460	66.300	66.340	65.713	4,426
2025-12-03	67.500	68.240	66.120	68.240	67.595	2,034
2025-12-02	67.920	67.920	66.790	66.800	66.169	41
2025-12-01	67.690	69.030	67.660	68.410	67.460	177
2025-11-28	68.250	68.250	67.690	67.690	66.750	45
2025-11-27	67.760	67.760	67.180	67.180	66.247	131
2025-11-26	67.580	68.250	67.570	67.760	66.819	14,015
2025-11-25	65.170	67.370	64.680	67.370	66.435	256
2025-11-24	65.950	66.420	65.000	65.170	64.265	2,423
2025-11-21	64.480	66.660	64.000	66.070	65.153	4,733
2025-11-19	63.980	63.980	63.400	63.840	62.954	9,808
2025-11-18	67.370	67.370	64.560	64.800	63.900	2,455
2025-11-17	68.410	68.450	67.830	67.970	67.026	3,500
2025-11-14	68.840	68.840	67.910	68.350	67.401	4,078
2025-11-13	69.800	69.800	69.800	69.800	68.831	15
2025-11-12	71.130	71.130	69.800	69.800	68.831	1,720
2025-11-11	70.350	70.670	69.930	70.420	69.442	2,893
2025-11-10	70.360	70.360	69.240	69.650	68.683	304
2025-11-07	70.560	70.980	70.490	70.570	69.590	3,205
2025-11-06	71.400	71.610	70.070	70.070	69.097	8,703
2025-11-05	73.570	73.640	71.000	71.400	70.409	1,074
2025-11-04	72.550	73.640	72.550	73.570	72.549	2,269
2025-11-03	72.190	72.270	71.750	72.270	71.267	198
2025-10-31	72.940	72.940	72.940	72.940	71.927	2

← NewerPage 4 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.