The Home Depot Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 82.440 | 85.350 | 82.440 | 85.120 | 82.638 | 1,746 |
| 2024-11-12 | 84.990 | 85.790 | 82.800 | 82.800 | 80.385 | 2,519 |
| 2024-11-11 | 84.510 | 84.990 | 83.960 | 84.320 | 81.861 | 2,662 |
| 2024-11-08 | 81.580 | 83.660 | 81.580 | 82.800 | 80.385 | 2,896 |
| 2024-11-07 | 78.840 | 80.980 | 78.330 | 80.980 | 78.618 | 3,068 |
| 2024-11-06 | 82.530 | 82.530 | 78.000 | 80.000 | 77.667 | 2,025 |
| 2024-11-05 | 82.080 | 82.240 | 81.550 | 81.840 | 79.453 | 147,631 |
| 2024-11-04 | 81.760 | 81.900 | 81.120 | 81.600 | 79.220 | 106 |
| 2024-11-01 | 81.900 | 82.200 | 81.900 | 82.200 | 79.803 | 221 |
| 2024-10-31 | 81.280 | 81.980 | 81.020 | 81.980 | 79.589 | 15,788 |
| 2024-10-30 | 82.180 | 82.180 | 81.280 | 81.280 | 78.910 | 31 |
| 2024-10-29 | 81.040 | 81.600 | 80.030 | 81.360 | 78.987 | 409 |
| 2024-10-28 | 82.470 | 82.560 | 81.990 | 82.400 | 79.997 | 371 |
| 2024-10-25 | 82.020 | 82.020 | 81.000 | 81.600 | 79.220 | 8,652 |
| 2024-10-24 | 82.400 | 82.400 | 81.180 | 81.920 | 79.531 | 567 |
| 2024-10-23 | 81.880 | 82.400 | 80.760 | 81.910 | 79.521 | 832 |
| 2024-10-22 | 82.190 | 82.730 | 80.770 | 82.730 | 80.317 | 1,245 |
| 2024-10-21 | 85.020 | 85.020 | 82.640 | 82.700 | 80.288 | 2,009 |
| 2024-10-18 | 84.160 | 84.330 | 83.840 | 84.330 | 81.871 | 527 |
| 2024-10-17 | 85.200 | 85.200 | 83.880 | 83.880 | 81.434 | 290 |
| 2024-10-16 | 84.880 | 84.880 | 84.220 | 84.220 | 81.764 | 3,893 |
| 2024-10-15 | 83.050 | 84.960 | 83.050 | 84.320 | 81.861 | 133 |
| 2024-10-14 | 82.690 | 82.800 | 82.400 | 82.560 | 80.152 | 84 |
| 2024-10-11 | 82.030 | 83.050 | 82.030 | 83.050 | 80.628 | 834 |
| 2024-10-10 | 82.000 | 82.490 | 81.450 | 81.450 | 79.075 | 725 |
| 2024-10-09 | 83.000 | 83.830 | 82.320 | 83.280 | 80.851 | 352 |
| 2024-10-08 | 81.600 | 82.000 | 81.600 | 81.930 | 79.541 | 475 |
| 2024-10-07 | 79.230 | 80.220 | 79.230 | 80.220 | 77.880 | 854 |
| 2024-10-04 | 80.750 | 80.750 | 78.600 | 79.230 | 76.919 | 80 |
| 2024-10-03 | 78.310 | 81.000 | 78.310 | 80.150 | 77.812 | 3,968 |
| 2024-10-02 | 79.840 | 79.910 | 79.360 | 79.910 | 77.579 | 295 |
| 2024-10-01 | 79.350 | 80.240 | 78.550 | 80.080 | 77.745 | 624 |
| 2024-09-30 | 78.300 | 78.640 | 74.700 | 78.560 | 76.269 | 1,669 |
| 2024-09-27 | 77.560 | 78.320 | 77.560 | 77.680 | 75.415 | 76 |
| 2024-09-26 | 77.040 | 77.240 | 76.960 | 76.960 | 74.716 | 19,514 |
| 2024-09-25 | 78.400 | 78.400 | 77.440 | 77.440 | 75.182 | 875 |
| 2024-09-24 | 77.500 | 78.240 | 77.420 | 78.160 | 75.881 | 2,301 |
| 2024-09-23 | 77.920 | 77.920 | 76.900 | 77.440 | 75.182 | 717 |
| 2024-09-20 | 73.960 | 77.120 | 73.960 | 76.680 | 74.444 | 1,533 |
| 2024-09-19 | 75.810 | 75.810 | 74.830 | 75.470 | 73.269 | 50 |
| 2024-09-18 | 74.610 | 75.700 | 74.610 | 75.700 | 73.492 | 102 |
| 2024-09-17 | 75.990 | 76.200 | 75.250 | 75.250 | 73.055 | 375 |
| 2024-09-16 | 75.600 | 75.600 | 74.990 | 75.280 | 73.085 | 38 |
| 2024-09-13 | 75.000 | 75.880 | 75.000 | 75.600 | 73.395 | 1,368 |
| 2024-09-12 | 73.500 | 75.600 | 73.500 | 75.040 | 72.852 | 295 |
| 2024-09-11 | 73.400 | 74.760 | 73.220 | 74.760 | 72.580 | 51 |
| 2024-09-10 | 73.490 | 74.830 | 72.940 | 74.830 | 72.648 | 383 |
| 2024-09-09 | 72.380 | 73.030 | 71.400 | 73.000 | 70.871 | 379 |
| 2024-09-06 | 72.170 | 72.240 | 71.820 | 72.240 | 70.133 | 91 |
| 2024-09-05 | 72.730 | 72.730 | 71.500 | 71.960 | 69.861 | 54 |
| 2024-09-04 | 73.570 | 73.570 | 72.800 | 73.570 | 71.424 | 311 |
| 2024-09-03 | 73.790 | 74.060 | 73.100 | 73.150 | 71.017 | 2,705 |
| 2024-09-02 | 74.800 | 75.300 | 71.000 | 73.000 | 70.871 | 2,285 |
| 2024-08-30 | 75.320 | 75.320 | 73.710 | 74.800 | 72.619 | 10,428 |
| 2024-08-29 | 74.400 | 78.000 | 74.000 | 74.000 | 71.842 | 767 |
| 2024-08-28 | 73.520 | 80.400 | 73.520 | 80.400 | 78.055 | 199 |
| 2024-08-27 | 74.270 | 74.270 | 73.010 | 73.010 | 70.881 | 111 |
| 2024-08-26 | 73.710 | 74.410 | 73.160 | 73.160 | 70.732 | 4,753 |
| 2024-08-23 | 72.730 | 73.220 | 72.730 | 72.950 | 70.529 | 5 |
| 2024-08-22 | 74.060 | 74.060 | 73.100 | 73.220 | 70.790 | 977 |
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.