The Home Depot Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	316.20	320.00	313.40	318.40	297.46	1,879
2023-12-13	309.80	310.40	308.20	308.40	288.12	564
2023-12-12	306.80	309.60	305.40	309.40	289.05	231
2023-12-11	300.80	308.60	300.80	308.60	288.31	405
2023-12-08	303.00	303.80	301.00	303.40	283.45	495
2023-12-07	302.20	302.80	301.20	301.80	281.95	246
2023-12-06	301.20	304.00	299.60	303.00	283.08	365
2023-12-05	299.40	299.40	297.00	299.40	279.71	734
2023-12-04	293.60	299.60	292.60	298.80	279.15	437
2023-12-01	287.80	291.80	286.60	291.40	272.24	1,979
2023-11-30	283.20	286.40	283.20	286.40	267.57	599
2023-11-29	284.00	286.20	283.80	284.80	266.07	677
2023-11-28	284.00	285.40	282.20	285.40	264.95	152
2023-11-27	283.00	286.00	283.00	286.00	265.51	217
2023-11-24	283.80	285.40	282.80	284.60	264.21	145
2023-11-23	284.60	286.60	284.20	286.60	266.07	506
2023-11-22	280.40	284.80	279.40	284.40	264.03	247
2023-11-21	280.00	280.40	277.00	279.40	259.38	767
2023-11-20	280.40	281.60	280.20	281.40	261.24	325
2023-11-17	283.80	284.40	281.00	281.60	261.43	548
2023-11-16	284.20	284.80	280.60	281.80	261.61	365
2023-11-15	280.40	282.20	279.80	281.80	261.61	152
2023-11-14	270.00	284.00	268.80	283.20	262.91	1,243
2023-11-13	271.60	274.00	270.20	270.20	250.84	298
2023-11-10	271.00	271.00	269.20	270.40	251.03	407
2023-11-09	277.20	278.40	270.80	272.20	252.70	1,174
2023-11-08	275.80	278.60	275.80	276.80	256.97	61
2023-11-07	275.60	276.60	275.60	276.40	256.60	52
2023-11-06	275.40	276.80	272.80	274.00	254.37	733
2023-11-03	273.00	277.20	272.40	276.00	256.23	253
2023-11-02	271.60	276.20	270.40	276.20	256.41	252
2023-11-01	269.20	271.20	269.00	270.80	251.40	369
2023-10-31	263.80	269.20	263.80	269.20	249.91	430
2023-10-30	261.00	263.00	261.00	262.80	243.97	243
2023-10-27	265.00	265.00	262.80	262.80	243.97	227
2023-10-26	265.00	267.00	265.00	267.00	247.87	327
2023-10-25	267.80	268.00	265.00	265.40	246.39	348
2023-10-24	267.20	270.20	267.20	268.40	249.17	316
2023-10-23	271.40	271.40	268.00	270.20	250.84	652
2023-10-20	271.40	272.00	269.40	270.00	250.66	491
2023-10-19	276.00	276.40	272.00	273.80	254.18	695
2023-10-18	278.00	282.40	275.80	276.40	256.60	1,120
2023-10-17	281.40	282.40	279.00	279.80	259.75	259
2023-10-16	278.60	282.40	276.80	281.20	261.05	159
2023-10-13	278.80	280.00	278.00	279.00	259.01	289
2023-10-12	280.80	282.00	277.00	277.80	257.90	196
2023-10-11	282.40	284.00	279.40	279.60	259.57	252
2023-10-10	279.60	282.60	279.60	282.20	261.98	121
2023-10-09	276.00	277.00	275.20	276.20	256.41	209
2023-10-06	276.00	277.80	273.60	275.40	255.67	1,076
2023-10-05	277.60	278.40	276.20	276.40	256.60	572
2023-10-04	278.40	279.00	276.60	277.60	257.71	1,731
2023-10-03	286.60	286.60	278.80	279.00	259.01	51
2023-10-02	286.80	288.40	285.80	288.40	267.74	343
2023-09-29	286.80	288.20	286.20	286.40	265.88	134
2023-09-28	287.40	288.00	285.60	288.00	267.37	76
2023-09-27	287.80	289.00	287.00	287.60	267.00	254
2023-09-26	288.00	288.20	287.60	287.80	267.18	46
2023-09-25	287.80	288.80	286.80	288.80	268.11	324
2023-09-22	289.00	289.00	287.20	288.20	267.55	99

← NewerPage 13 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.