The Home Depot Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	332.55	334.35	330.95	330.95	314.73	43
2024-08-29	333.55	336.20	332.95	332.95	316.63	250
2024-08-28	336.45	337.50	335.30	336.50	318.17	143
2024-08-27	334.70	335.35	333.20	333.25	315.09	278
2024-08-26	333.70	337.90	333.70	335.85	317.55	51
2024-08-23	328.25	334.25	328.25	334.25	316.04	108
2024-08-22	334.45	334.60	332.25	332.55	314.43	443
2024-08-21	329.90	334.50	329.90	333.40	315.24	265
2024-08-20	328.00	328.40	325.20	327.65	309.80	270
2024-08-19	326.60	329.40	326.60	328.70	310.79	310
2024-08-16	331.55	331.55	327.45	329.00	311.08	90
2024-08-15	326.15	332.90	323.00	326.75	308.95	341
2024-08-14	319.00	324.25	314.65	324.25	306.58	397
2024-08-13	315.25	320.00	303.50	316.80	299.54	1,987
2024-08-12	321.60	321.60	315.30	315.30	298.12	29
2024-08-09	317.00	320.60	317.00	320.50	303.04	163
2024-08-08	311.30	318.55	311.30	318.55	301.19	159
2024-08-07	322.65	327.30	321.85	323.00	305.40	113
2024-08-06	324.45	324.45	319.05	322.25	304.69	66
2024-08-05	318.00	321.45	310.00	319.40	302.00	2,253
2024-08-02	327.70	330.85	318.40	318.40	301.05	1,051
2024-08-01	340.15	342.55	334.50	334.50	316.28	204
2024-07-31	337.55	339.25	337.00	338.95	320.48	255
2024-07-30	334.65	336.40	332.75	333.15	315.00	29
2024-07-29	329.40	334.05	329.40	332.85	314.72	245
2024-07-26	326.40	331.60	326.40	331.60	313.53	21
2024-07-25	322.15	327.00	320.85	327.00	309.18	745
2024-07-24	330.60	331.55	326.20	327.95	310.08	276
2024-07-23	334.05	336.20	332.45	333.00	314.86	112
2024-07-22	335.10	336.45	332.50	334.05	315.85	137
2024-07-19	336.70	336.70	333.10	333.35	315.19	78
2024-07-18	341.20	344.00	338.50	341.10	322.52	885
2024-07-17	339.15	339.50	335.00	339.40	320.91	619
2024-07-16	329.35	336.25	328.70	335.90	317.60	182
2024-07-15	331.05	332.15	326.25	330.00	312.02	944
2024-07-12	326.30	331.15	324.80	331.15	313.11	358
2024-07-11	318.55	324.90	316.95	324.55	306.87	267
2024-07-10	312.10	314.25	311.60	312.10	295.10	204
2024-07-09	314.20	315.05	310.80	310.80	293.87	108
2024-07-08	309.25	314.30	307.45	312.30	295.29	479
2024-07-05	308.20	310.40	307.40	309.20	292.35	509
2024-07-04	308.25	308.40	308.25	308.40	291.60	75
2024-07-03	312.55	314.30	310.30	310.30	293.39	978
2024-07-02	313.50	313.75	311.10	311.15	294.20	323
2024-07-01	321.05	322.35	314.30	314.75	297.60	233
2024-06-28	319.55	322.00	317.85	319.95	302.52	534
2024-06-27	318.55	320.85	318.55	319.45	302.05	24
2024-06-26	317.30	319.90	316.50	318.65	301.29	333
2024-06-25	326.65	327.20	314.50	314.70	297.55	499
2024-06-24	332.60	334.30	329.75	329.75	311.78	252
2024-06-21	330.25	333.05	329.05	332.25	314.15	943
2024-06-20	331.25	331.60	327.10	327.10	309.28	335
2024-06-19	332.45	332.45	330.15	331.40	313.34	36
2024-06-18	326.55	329.90	325.05	329.15	311.22	313
2024-06-17	324.45	325.25	322.55	324.10	306.44	582
2024-06-14	323.50	324.45	320.75	321.55	304.03	543
2024-06-13	316.00	321.05	316.00	320.35	302.90	628
2024-06-12	312.20	321.90	312.20	318.05	300.72	1,435
2024-06-11	308.35	311.90	307.30	310.50	293.58	1,174
2024-06-10	304.45	308.40	302.35	306.70	289.99	721

← NewerPage 10 of 22 · 1,272 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	2.0725 USD
2026-06-04	2.0725 USD
2026-03-12	2.0725 USD
2025-12-04	2.0459 USD
2025-09-04	2.0459 USD
2025-06-05	2.0459 USD
2025-03-13	2.0459 USD
2024-11-27	2.0014 USD
2024-08-29	2.0014 USD
2024-05-30	2.0014 USD
2024-03-06	2.0014 USD
2023-11-29	1.8591 USD
2023-08-30	1.8591 USD
2023-05-31	1.8591 USD
2023-03-08	1.8591 USD
2022-11-30	1.6901 USD
2022-08-31	1.6901 USD
2022-06-01	1.6901 USD
2022-03-09	1.6901 USD
2021-12-01	1.4677 USD
2021-09-01	1.4677 USD
2021-06-02	1.4677 USD
2021-03-10	1.4677 USD
2020-12-02	1.3343 USD
2020-09-02	1.3343 USD
2020-06-03	1.3343 USD
2020-03-11	1.3343 USD
2019-12-04	1.2097 USD

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.