The Home Depot Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	304.80	304.80	300.05	302.75	286.26	282
2024-06-06	303.15	305.40	302.55	302.90	286.40	155
2024-06-05	303.15	303.15	300.75	303.15	286.63	49
2024-06-04	301.55	303.00	300.35	301.45	285.03	165
2024-06-03	308.80	310.50	303.00	303.10	286.59	394
2024-05-31	303.55	305.30	303.35	305.30	288.67	168
2024-05-30	300.40	303.05	298.30	303.05	286.54	230
2024-05-29	302.50	302.50	300.15	300.70	282.49	158
2024-05-28	298.60	303.20	297.20	302.60	284.27	1,461
2024-05-27	303.65	303.65	297.05	299.00	280.89	150
2024-05-24	304.10	304.10	299.05	300.30	282.11	150
2024-05-23	307.15	307.15	302.55	303.25	284.88	149
2024-05-22	309.45	310.90	307.15	307.30	288.69	532
2024-05-21	311.60	313.45	307.20	307.70	289.06	790
2024-05-20	317.40	317.75	312.90	313.20	294.23	59
2024-05-17	316.55	316.55	314.15	314.15	295.12	430
2024-05-16	321.60	321.80	317.70	317.70	298.46	355
2024-05-15	314.90	322.55	314.35	320.50	301.09	196
2024-05-14	317.70	320.25	310.00	312.75	293.81	1,382
2024-05-13	321.35	322.55	319.50	319.50	300.15	96
2024-05-10	322.75	323.90	321.05	321.40	301.93	207
2024-05-09	315.90	315.90	315.90	315.90	296.77	20
2024-05-08	315.45	319.00	315.45	316.30	297.14	200
2024-05-07	318.45	319.60	317.10	317.30	298.08	104
2024-05-06	318.45	321.15	317.15	317.15	297.94	322
2024-05-03	314.10	321.60	312.10	316.60	297.42	1,729
2024-05-02	311.25	313.35	310.50	311.15	292.30	736
2024-04-30	314.30	314.55	312.45	312.80	293.85	196
2024-04-29	312.90	314.80	312.00	312.65	293.71	439
2024-04-26	309.55	313.65	308.60	312.75	293.81	405
2024-04-25	310.65	311.10	306.30	309.10	290.38	344
2024-04-24	319.65	319.65	311.75	312.00	293.10	225
2024-04-23	316.40	317.65	314.85	316.10	296.95	627
2024-04-22	315.65	318.10	314.10	314.15	295.12	1,827
2024-04-19	310.00	314.15	310.00	313.50	294.51	306
2024-04-18	312.10	315.75	311.85	315.75	296.63	284
2024-04-17	313.70	316.75	312.60	312.60	293.67	210
2024-04-16	317.95	318.50	315.45	316.40	297.24	299
2024-04-15	324.10	324.80	320.10	320.95	301.51	270
2024-04-12	325.30	328.35	322.45	323.55	303.95	375
2024-04-11	327.40	328.60	323.00	324.65	304.99	575
2024-04-10	333.25	333.25	327.10	327.45	307.62	203
2024-04-09	334.15	334.15	331.45	331.70	311.61	232
2024-04-08	330.15	332.45	328.10	332.20	312.08	780
2024-04-05	330.85	331.70	329.70	329.70	309.73	123
2024-04-04	333.00	334.65	331.45	334.45	314.19	335
2024-04-03	338.50	338.50	333.45	334.15	313.91	257
2024-04-02	343.55	344.35	338.50	340.30	319.69	826
2024-03-28	357.80	360.20	352.40	354.80	333.31	546
2024-03-27	352.20	355.60	352.20	354.40	332.94	101
2024-03-26	354.40	355.80	352.20	352.20	330.87	183
2024-03-25	361.20	361.20	356.00	356.00	334.44	74
2024-03-22	365.20	367.00	362.00	362.00	340.07	374
2024-03-21	352.60	364.60	352.60	364.60	342.52	905
2024-03-20	349.40	351.00	348.20	350.20	328.99	47
2024-03-19	343.60	347.80	342.00	347.80	326.74	163
2024-03-18	342.80	345.20	342.20	343.40	322.60	363
2024-03-15	345.00	345.80	343.00	343.00	322.23	435
2024-03-14	346.00	351.20	344.40	345.20	324.29	607
2024-03-13	342.60	349.40	342.40	349.40	328.24	325

← NewerPage 11 of 22 · 1,277 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.