The Home Depot Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 84.630 | 84.760 | 84.340 | 84.760 | 82.600 | 284 |
| 2025-02-12 | 84.520 | 84.520 | 82.870 | 83.200 | 81.079 | 7,543 |
| 2025-02-11 | 85.000 | 85.520 | 85.000 | 85.520 | 83.340 | 33,605 |
| 2025-02-10 | 84.180 | 85.510 | 84.180 | 85.510 | 83.331 | 57 |
| 2025-02-07 | 84.520 | 84.520 | 84.080 | 84.110 | 81.966 | 43,461 |
| 2025-02-06 | 86.150 | 86.150 | 84.870 | 84.870 | 82.707 | 12,547 |
| 2025-02-05 | 85.100 | 86.170 | 84.770 | 86.170 | 83.974 | 232 |
| 2025-02-04 | 85.480 | 85.480 | 84.000 | 85.110 | 82.941 | 705 |
| 2025-02-03 | 84.630 | 85.400 | 84.280 | 84.710 | 82.551 | 195 |
| 2025-01-31 | 85.950 | 86.760 | 85.270 | 85.270 | 83.097 | 138 |
| 2025-01-30 | 87.620 | 87.620 | 85.120 | 85.120 | 82.951 | 129 |
| 2025-01-29 | 87.520 | 87.580 | 86.200 | 86.200 | 84.003 | 821 |
| 2025-01-28 | 88.910 | 88.910 | 87.470 | 88.040 | 85.796 | 567 |
| 2025-01-27 | 87.470 | 89.990 | 87.470 | 88.600 | 86.342 | 1,654 |
| 2025-01-24 | 87.980 | 87.980 | 86.520 | 87.980 | 85.738 | 78,703 |
| 2025-01-23 | 87.170 | 87.710 | 86.860 | 87.710 | 85.475 | 10,166 |
| 2025-01-22 | 89.800 | 89.800 | 86.810 | 87.160 | 84.939 | 2,899 |
| 2025-01-21 | 89.340 | 90.590 | 89.340 | 90.160 | 87.862 | 689 |
| 2025-01-20 | 89.680 | 89.680 | 87.930 | 87.930 | 85.689 | 213 |
| 2025-01-17 | 89.880 | 89.880 | 88.320 | 88.630 | 86.371 | 208 |
| 2025-01-16 | 87.700 | 88.740 | 87.360 | 88.320 | 86.069 | 85,046 |
| 2025-01-15 | 85.980 | 87.950 | 85.980 | 87.540 | 85.309 | 238,966 |
| 2025-01-14 | 85.320 | 85.320 | 84.450 | 84.620 | 82.463 | 115 |
| 2025-01-13 | 84.710 | 85.990 | 84.460 | 84.900 | 82.736 | 684 |
| 2025-01-10 | 84.480 | 85.730 | 84.480 | 84.710 | 82.551 | 446 |
| 2025-01-09 | 84.730 | 84.730 | 83.030 | 83.030 | 80.914 | 50 |
| 2025-01-08 | 83.020 | 84.800 | 83.020 | 84.640 | 82.483 | 323 |
| 2025-01-07 | 84.210 | 85.280 | 79.290 | 83.530 | 81.401 | 8,655 |
| 2025-01-06 | 86.980 | 86.980 | 84.770 | 84.770 | 82.609 | 360 |
| 2025-01-03 | 85.450 | 86.540 | 84.890 | 86.540 | 84.334 | 5,825 |
| 2025-01-02 | 86.980 | 86.980 | 85.060 | 85.450 | 83.272 | 3,134 |
| 2024-12-30 | 86.700 | 86.700 | 85.350 | 86.040 | 83.847 | 376 |
| 2024-12-27 | 87.300 | 87.360 | 86.400 | 86.400 | 84.198 | 3,350 |
| 2024-12-26 | 86.900 | 87.350 | 86.340 | 87.300 | 85.075 | 2,898 |
| 2024-12-23 | 86.190 | 86.940 | 85.230 | 86.900 | 84.685 | 1,129 |
| 2024-12-20 | 84.700 | 85.380 | 83.280 | 84.840 | 82.678 | 4,281 |
| 2024-12-19 | 90.000 | 90.000 | 84.620 | 85.050 | 82.882 | 634 |
| 2024-12-18 | 89.340 | 91.080 | 89.000 | 89.590 | 87.307 | 10,035 |
| 2024-12-17 | 90.090 | 90.450 | 88.680 | 88.980 | 86.712 | 574 |
| 2024-12-16 | 89.760 | 90.180 | 89.760 | 90.090 | 87.794 | 428 |
| 2024-12-13 | 89.820 | 90.630 | 89.440 | 90.080 | 87.784 | 313 |
| 2024-12-12 | 89.100 | 89.580 | 88.550 | 88.570 | 86.313 | 7,705 |
| 2024-12-11 | 91.440 | 91.710 | 90.030 | 90.630 | 88.320 | 1,258 |
| 2024-12-10 | 94.450 | 94.450 | 91.170 | 91.350 | 89.022 | 1,175 |
| 2024-12-09 | 93.460 | 94.020 | 93.120 | 93.510 | 91.127 | 637 |
| 2024-12-06 | 91.150 | 94.050 | 91.150 | 93.340 | 90.961 | 6,876 |
| 2024-12-05 | 90.960 | 91.800 | 90.720 | 91.530 | 89.197 | 842 |
| 2024-12-04 | 92.700 | 92.700 | 91.890 | 92.060 | 89.714 | 110 |
| 2024-12-03 | 93.100 | 93.150 | 91.890 | 93.150 | 90.776 | 6,672 |
| 2024-12-02 | 92.400 | 93.150 | 90.770 | 93.100 | 90.727 | 28,444 |
| 2024-11-29 | 91.000 | 95.290 | 90.770 | 90.770 | 88.457 | 13,130 |
| 2024-11-28 | 90.430 | 91.110 | 90.350 | 90.690 | 88.379 | 174 |
| 2024-11-27 | 88.920 | 90.480 | 88.920 | 90.360 | 88.057 | 597 |
| 2024-11-26 | 85.000 | 89.180 | 84.600 | 88.920 | 86.654 | 1,535 |
| 2024-11-25 | 88.000 | 89.160 | 87.210 | 88.410 | 86.157 | 2,701 |
| 2024-11-22 | 85.420 | 87.000 | 84.900 | 87.000 | 84.463 | 1,528 |
| 2024-11-21 | 83.700 | 85.170 | 83.500 | 84.820 | 82.346 | 2,532 |
| 2024-11-19 | 84.530 | 84.530 | 83.760 | 83.760 | 81.317 | 342 |
| 2024-11-18 | 83.700 | 84.400 | 83.680 | 83.920 | 81.473 | 317 |
| 2024-11-14 | 83.940 | 84.610 | 83.700 | 83.700 | 81.259 | 881 |
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.