The Home Depot Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	73.500	73.500	73.220	73.490	72.470	16
2025-10-29	73.560	73.560	72.070	72.100	71.099	5,165
2025-10-28	73.870	74.260	73.870	73.870	72.844	12,384
2025-10-27	74.140	74.160	73.510	73.990	72.963	61
2025-10-24	74.420	74.820	74.420	74.440	73.406	209
2025-10-23	74.240	74.310	73.670	74.310	73.278	2,709
2025-10-22	74.760	75.520	74.760	75.520	74.471	27
2025-10-21	75.000	75.220	75.000	75.020	73.978	9
2025-10-20	76.240	76.240	74.340	74.770	73.732	99
2025-10-17	75.740	75.830	75.480	75.480	74.432	79
2025-10-16	74.890	75.200	74.890	75.200	74.156	28
2025-10-15	75.600	75.890	75.600	75.890	74.836	170
2025-10-14	75.380	75.740	75.320	75.650	74.600	13,037
2025-10-13	73.510	74.210	73.510	73.780	72.756	69
2025-10-10	73.700	74.000	73.550	73.660	72.637	369
2025-10-09	72.880	73.150	71.000	71.000	70.014	32,805
2025-10-08	74.590	74.590	73.110	73.260	72.243	17,967
2025-10-07	73.660	74.060	73.550	73.850	72.825	9,771
2025-10-06	74.430	74.960	73.550	73.860	72.835	388
2025-10-03	75.230	75.780	74.970	74.970	73.929	746
2025-10-02	76.790	76.790	75.130	75.680	74.629	8,451
2025-10-01	75.390	76.260	75.380	76.020	74.965	211
2025-09-30	76.830	76.830	76.830	76.830	75.763	1
2025-09-29	77.800	77.800	77.340	77.340	76.266	9
2025-09-26	78.150	78.300	78.000	78.190	77.104	5,929
2025-09-25	77.820	78.230	77.820	78.150	77.065	1,300
2025-09-24	77.550	78.150	77.550	78.150	77.065	46
2025-09-23	77.380	78.090	77.240	77.460	76.385	162
2025-09-22	79.000	79.000	78.600	78.960	77.864	2,110
2025-09-19	79.060	79.220	79.000	79.000	77.903	130
2025-09-18	78.200	79.750	78.200	79.490	78.386	3,906
2025-09-17	80.130	80.130	78.690	78.750	77.657	4,948
2025-09-16	80.100	80.200	79.380	79.770	78.662	7,283
2025-09-15	80.160	80.160	79.400	79.950	78.840	9,144
2025-09-12	81.440	81.440	81.440	81.440	80.309	0
2025-09-11	80.080	81.730	80.080	81.440	80.309	6,544
2025-09-10	79.300	79.840	79.300	79.460	78.357	11,061
2025-09-09	81.280	81.280	80.320	80.320	79.205	132
2025-09-08	81.000	81.200	81.000	81.120	79.994	42
2025-09-05	80.480	80.900	80.480	80.900	79.777	12,177
2025-09-04	79.580	80.200	79.580	79.960	78.850	8,310
2025-09-03	74.610	79.000	74.610	78.240	77.154	47
2025-09-02	79.200	79.600	79.120	79.120	78.022	464
2025-09-01	79.750	79.750	79.750	79.750	78.351	2
2025-08-29	78.890	79.740	78.700	79.740	78.341	6,094
2025-08-28	78.720	78.720	78.230	78.510	77.133	4,440
2025-08-27	79.920	79.930	79.030	79.160	77.771	3,008
2025-08-26	78.920	79.020	78.920	79.020	77.634	3,301
2025-08-25	80.070	80.070	78.720	79.120	77.732	3,616
2025-08-22	78.030	80.130	78.030	80.070	78.665	5,927
2025-08-21	78.590	78.590	77.800	77.800	76.435	269
2025-08-20	80.110	80.110	78.600	78.780	77.398	15,502
2025-08-19	77.150	80.720	77.150	79.770	78.371	1,240
2025-08-18	77.000	77.000	76.500	76.500	75.158	129
2025-08-15	76.860	77.330	76.240	76.400	75.060	745
2025-08-14	77.920	78.000	77.340	77.340	75.983	131
2025-08-13	76.570	78.500	76.570	78.420	77.044	2,090
2025-08-12	76.270	76.320	75.810	75.920	74.588	280
2025-08-11	76.260	76.260	74.910	75.240	73.920	165
2025-08-08	74.600	75.600	74.600	75.600	74.274	70

← NewerPage 5 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.