The Home Depot Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	74.600	75.600	74.600	75.600	74.274	70
2025-08-07	75.760	75.760	74.400	74.400	73.095	131
2025-08-06	75.820	75.820	75.680	75.760	74.431	203
2025-08-05	74.910	76.020	74.910	76.020	74.686	15,181
2025-08-04	74.130	74.940	74.130	74.830	73.517	412
2025-08-01	72.240	74.200	72.240	74.200	72.898	7,459
2025-07-31	74.120	74.120	73.620	73.850	72.554	4,008
2025-07-30	75.500	75.680	73.600	74.080	72.780	658
2025-07-29	74.730	75.040	74.630	75.040	73.724	14,805
2025-07-28	74.730	76.190	74.460	75.520	74.195	634
2025-07-25	74.410	74.730	74.350	74.480	73.173	629
2025-07-24	74.330	74.330	73.650	73.780	72.486	171
2025-07-23	74.070	74.650	73.920	73.990	72.692	81
2025-07-22	73.290	73.430	73.240	73.360	72.073	312
2025-07-21	72.110	72.610	72.110	72.560	71.287	44
2025-07-18	70.940	71.660	70.910	71.660	70.403	98
2025-07-17	71.170	71.420	70.910	70.960	69.715	14,969
2025-07-16	71.440	71.440	70.800	71.100	69.853	29
2025-07-15	73.200	73.200	71.330	71.330	70.079	381
2025-07-14	73.000	73.680	72.960	73.680	72.387	81
2025-07-11	74.220	74.220	73.050	73.150	71.867	535
2025-07-10	73.970	74.900	73.970	74.220	72.918	224
2025-07-09	71.610	72.380	71.120	72.180	70.914	4,356
2025-07-08	72.290	72.470	71.400	71.400	70.147	565
2025-07-07	72.590	72.590	71.540	71.540	70.285	369
2025-07-04	72.500	73.500	71.100	73.500	72.211	3,802
2025-07-03	71.940	72.450	71.930	72.450	71.179	58
2025-07-02	72.730	72.730	72.000	72.360	71.091	446
2025-07-01	71.090	74.000	70.740	73.050	71.768	66
2025-06-30	71.930	74.940	70.970	74.940	73.625	15,179
2025-06-27	72.000	72.010	71.950	71.950	70.688	8
2025-06-26	72.500	72.500	71.100	71.410	70.157	153
2025-06-25	71.940	71.950	71.700	71.760	70.501	50,023
2025-06-24	70.500	71.310	70.320	70.990	69.745	25,514
2025-06-23	69.080	70.280	68.890	69.920	68.693	153
2025-06-20	68.320	69.380	68.280	69.380	68.163	61
2025-06-18	68.310	68.370	68.310	68.370	67.171	17
2025-06-17	69.050	69.190	68.310	68.310	67.112	20,265
2025-06-16	70.000	70.210	69.150	69.400	68.182	557
2025-06-13	71.820	72.360	69.660	70.260	69.027	16,642
2025-06-12	71.240	72.450	70.900	71.970	70.707	10,232
2025-06-11	72.590	72.590	71.240	71.240	69.990	20,183
2025-06-10	71.940	73.320	70.180	73.020	71.739	6,594
2025-06-09	73.630	73.630	72.380	72.630	71.356	6,091
2025-06-06	73.860	74.610	72.900	72.900	71.621	18,665
2025-06-05	72.860	74.100	72.860	74.010	72.712	7,224
2025-06-04	74.660	74.660	74.660	74.660	73.350	0
2025-06-03	74.920	74.930	74.660	74.660	73.350	7,362
2025-06-02	74.150	74.770	74.150	74.760	73.148	115
2025-05-30	75.210	75.490	74.830	75.490	73.863	267
2025-05-29	75.000	75.000	74.000	74.620	73.011	70
2025-05-28	74.630	77.980	74.630	77.980	76.299	405
2025-05-27	74.520	74.670	73.900	74.220	72.620	8,250
2025-05-26	74.090	74.090	72.800	74.090	72.493	26
2025-05-23	75.330	75.330	73.250	74.090	72.493	8,572
2025-05-22	74.700	74.700	73.400	74.580	72.972	1,405
2025-05-21	76.080	76.080	74.520	74.520	72.914	157
2025-05-20	78.070	78.800	75.720	76.080	74.440	478
2025-05-19	76.140	76.890	76.130	76.390	74.743	174
2025-05-16	76.900	77.070	76.640	76.920	75.262	165

← NewerPage 6 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.