The Home Depot Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	75.050	77.110	75.000	76.920	75.262	540
2025-05-14	74.450	75.040	74.450	74.770	73.158	982
2025-05-13	76.170	76.170	74.840	74.950	73.334	247
2025-05-12	74.940	76.670	74.940	76.380	74.734	1,063
2025-05-09	74.160	74.160	73.090	73.460	71.876	246
2025-05-08	74.500	74.940	74.050	74.270	72.669	51
2025-05-07	73.810	74.780	73.810	74.500	72.894	88
2025-05-06	73.180	73.800	73.150	73.600	72.013	48
2025-05-05	73.710	73.880	73.640	73.880	72.287	25
2025-05-02	73.050	74.010	72.590	73.000	71.426	4,842
2025-04-30	72.100	72.590	72.100	72.590	71.025	225
2025-04-29	71.430	72.260	71.430	72.250	70.693	224
2025-04-28	72.420	72.600	71.820	71.910	70.360	3,310
2025-04-25	72.630	72.630	72.260	72.260	70.702	112
2025-04-24	72.790	73.390	72.790	73.390	71.808	9,092
2025-04-23	73.220	73.860	72.250	72.250	70.693	18,253
2025-04-22	74.390	74.390	70.730	70.730	69.205	2,492
2025-04-17	73.460	74.380	73.460	73.660	72.072	174
2025-04-16	73.130	73.130	72.390	72.500	70.937	148
2025-04-15	74.940	75.250	74.470	74.470	72.865	102
2025-04-14	74.860	74.860	73.880	74.240	72.640	302
2025-04-11	73.720	73.760	72.900	73.540	71.955	4,760
2025-04-10	73.370	74.730	73.250	73.550	71.965	38,062
2025-04-09	72.000	74.600	71.040	74.600	72.992	1,620
2025-04-08	73.980	74.440	70.240	70.240	68.726	5,756
2025-04-07	71.950	73.250	70.000	71.080	69.548	9,383
2025-04-04	70.980	74.940	70.980	74.840	73.227	475
2025-04-03	74.990	74.990	70.370	70.980	69.450	18,340
2025-04-02	74.300	75.340	74.300	75.280	73.657	313
2025-04-01	74.690	74.690	73.960	74.300	72.698	13
2025-03-31	72.450	74.860	72.450	74.690	73.080	228
2025-03-28	73.850	73.920	73.340	73.400	71.818	5,523
2025-03-27	74.930	75.000	73.850	73.850	72.258	18,725
2025-03-26	73.900	74.670	73.740	73.830	72.239	7,093
2025-03-25	74.930	74.930	73.010	74.790	73.178	5,294
2025-03-24	72.870	74.850	72.620	74.330	72.728	5,423
2025-03-21	72.170	74.570	71.190	74.570	72.963	92
2025-03-20	72.770	74.930	71.770	74.930	73.315	4,099
2025-03-19	71.010	72.180	70.720	71.500	69.959	821
2025-03-18	71.900	74.690	70.500	74.690	73.080	632
2025-03-17	73.130	74.720	71.610	74.720	73.109	4,051
2025-03-14	71.800	72.170	71.000	71.530	69.988	5,023
2025-03-13	76.510	77.980	71.990	77.980	76.299	11,645
2025-03-12	79.730	79.740	75.070	79.740	78.021	41,654
2025-03-11	79.210	80.980	76.460	76.460	74.812	519
2025-03-10	77.980	79.730	77.980	79.730	77.698	955
2025-03-07	79.120	79.120	76.500	78.120	76.129	2,738
2025-03-06	82.480	82.480	78.000	81.000	78.936	15,045
2025-03-05	80.750	82.600	79.220	82.600	80.495	11,011
2025-02-28	82.140	82.970	81.660	82.970	80.855	13,471
2025-02-27	81.540	82.790	80.830	82.790	80.680	349
2025-02-26	81.720	82.680	80.730	82.680	80.573	1,960
2025-02-25	79.310	82.970	78.990	82.970	80.855	1,364
2025-02-24	79.320	80.000	77.670	80.000	77.961	2,100
2025-02-21	83.480	83.480	79.010	80.000	77.961	204
2025-02-20	80.150	83.480	79.580	83.480	81.352	1,146
2025-02-19	82.260	82.260	80.150	80.150	78.107	1,542
2025-02-18	83.460	83.460	81.400	82.800	80.690	14,956
2025-02-17	83.260	85.480	82.930	84.090	81.947	145
2025-02-14	84.980	84.980	83.270	84.980	82.814	299

← NewerPage 7 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.