The Home Depot Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	342.60	343.60	339.40	343.60	322.79	118
2024-03-11	342.80	342.80	339.00	340.00	319.41	509
2024-03-08	344.40	344.40	342.40	342.60	321.85	284
2024-03-07	346.00	348.20	345.00	345.00	324.10	35
2024-03-06	346.60	348.80	345.40	347.20	326.17	176
2024-03-05	350.20	351.00	348.20	350.20	327.17	389
2024-03-04	357.00	357.00	351.20	351.20	328.11	279
2024-03-01	352.60	355.00	351.40	353.40	330.16	520
2024-02-29	346.40	351.20	346.40	351.00	327.92	63
2024-02-28	345.60	349.80	344.60	349.80	326.80	351
2024-02-27	343.20	346.80	340.80	345.20	322.50	424
2024-02-26	343.60	344.40	342.20	342.80	320.26	179
2024-02-23	343.80	344.00	341.80	343.20	320.63	193
2024-02-22	337.60	342.00	336.00	341.20	318.76	2,061
2024-02-21	333.40	337.40	332.40	335.80	313.72	573
2024-02-20	337.80	337.80	322.80	335.60	313.53	1,010
2024-02-19	338.20	338.40	334.40	338.40	316.15	363
2024-02-16	337.20	337.20	332.40	336.80	314.65	245
2024-02-15	335.40	335.40	331.60	334.00	312.04	153
2024-02-14	335.00	337.20	330.60	332.80	310.92	702
2024-02-13	338.20	338.60	333.40	335.00	312.97	453
2024-02-12	336.20	342.20	336.20	342.20	319.70	1,411
2024-02-09	338.60	338.60	335.20	335.20	313.16	206
2024-02-08	336.80	339.00	335.60	336.20	314.09	179
2024-02-07	331.40	336.20	331.00	336.20	314.09	286
2024-02-06	330.20	332.60	329.40	332.00	310.17	274
2024-02-05	331.60	331.80	327.00	328.40	306.81	486
2024-02-02	331.00	331.60	326.20	329.00	307.37	481
2024-02-01	328.40	328.60	325.20	327.60	306.06	833
2024-01-31	331.00	331.00	327.80	330.20	308.49	237
2024-01-30	329.40	330.40	327.20	330.40	308.67	190
2024-01-29	325.40	329.00	325.40	328.00	306.43	196
2024-01-26	323.00	326.80	322.00	326.40	304.94	528
2024-01-25	319.00	323.60	317.80	323.60	302.32	462
2024-01-24	322.60	323.80	319.60	321.00	299.89	249
2024-01-23	329.20	329.40	325.00	325.20	303.82	341
2024-01-22	331.40	331.80	328.60	329.20	307.55	601
2024-01-19	330.20	330.80	328.40	329.60	307.93	248
2024-01-18	325.80	330.20	325.80	328.40	306.81	85
2024-01-17	327.60	330.60	326.80	329.20	307.55	344
2024-01-16	324.40	330.00	323.60	329.60	307.93	684
2024-01-15	324.60	326.20	323.20	323.80	302.51	226
2024-01-12	324.20	325.60	322.40	323.60	302.32	414
2024-01-11	326.00	326.80	323.60	323.80	302.51	570
2024-01-10	317.00	322.80	316.80	321.00	299.89	557
2024-01-09	317.60	318.60	316.40	318.00	297.09	371
2024-01-08	312.60	315.80	306.80	314.80	294.10	1,105
2024-01-05	310.20	312.60	308.40	312.00	291.48	640
2024-01-04	308.80	314.40	308.40	311.40	290.92	1,088
2024-01-03	315.20	316.20	308.80	308.80	288.49	2,696
2024-01-02	313.80	316.80	313.60	316.40	295.59	255
2023-12-29	315.60	316.00	312.00	314.20	293.54	10
2023-12-28	315.80	315.80	311.40	312.40	291.86	247
2023-12-27	315.00	318.20	314.00	314.80	294.10	979
2023-12-22	315.60	317.80	315.60	317.20	296.34	528
2023-12-21	320.60	320.60	317.80	319.00	298.02	232
2023-12-20	322.40	323.00	319.20	322.80	301.57	385
2023-12-19	323.00	323.00	319.80	320.40	299.33	255
2023-12-18	325.20	325.80	321.80	321.80	300.64	630
2023-12-15	320.00	323.60	318.60	323.60	302.32	520

← NewerPage 12 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.