The Home Depot Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	290.60	290.80	289.40	289.40	268.67	129
2023-09-20	293.40	295.40	293.40	293.60	272.57	72
2023-09-19	297.20	297.60	293.40	294.00	272.94	109
2023-09-18	301.20	301.60	297.00	298.80	277.39	133
2023-09-15	310.40	310.80	304.00	304.00	282.22	472
2023-09-14	303.80	307.80	303.80	306.80	284.82	67
2023-09-13	304.00	305.40	303.00	303.60	281.85	147
2023-09-12	305.20	306.00	304.20	304.80	282.96	83
2023-09-11	305.60	307.80	305.60	305.60	283.71	210
2023-09-08	307.60	307.80	305.80	307.20	285.19	76
2023-09-07	303.00	307.20	303.00	307.20	285.19	109
2023-09-06	304.20	305.80	304.00	304.60	282.78	189
2023-09-05	309.20	310.20	306.20	307.00	285.01	227
2023-09-04	309.20	309.60	306.20	309.40	287.23	74
2023-09-01	304.80	308.00	304.20	308.00	285.93	545
2023-08-31	303.20	305.80	302.40	305.60	283.71	341
2023-08-30	301.40	302.00	300.40	302.00	280.36	78
2023-08-29	301.80	303.60	301.80	303.60	280.18	86
2023-08-28	299.80	302.40	299.80	302.40	279.07	27
2023-08-25	297.80	301.80	297.80	300.00	276.86	260
2023-08-24	301.20	303.00	299.80	301.60	278.33	424
2023-08-23	301.80	302.00	299.60	300.60	277.41	213
2023-08-22	296.20	301.00	296.20	300.00	276.86	307
2023-08-21	299.60	302.40	298.00	298.00	275.01	330
2023-08-18	300.60	302.20	299.40	300.60	277.41	374
2023-08-17	307.60	307.60	305.60	306.00	282.40	394
2023-08-16	303.60	308.80	303.20	308.80	284.98	278
2023-08-15	303.00	308.00	298.60	302.00	278.70	572
2023-08-14	304.00	305.80	301.60	302.20	278.89	254
2023-08-11	299.80	301.80	298.60	301.80	278.52	122
2023-08-10	298.40	301.20	297.80	301.20	277.97	436
2023-08-09	299.80	300.60	298.40	299.20	276.12	127
2023-08-08	297.60	298.80	295.20	297.00	274.09	249
2023-08-07	299.80	300.40	297.00	298.40	275.38	291
2023-08-04	300.00	300.60	296.40	296.80	273.91	281
2023-08-03	298.80	301.60	298.60	301.60	278.33	60
2023-08-02	300.00	301.40	298.60	300.80	277.60	313
2023-08-01	302.80	305.00	302.80	303.40	280.00	178
2023-07-31	301.20	303.00	301.20	302.00	278.70	19
2023-07-28	301.20	302.80	300.00	300.80	277.60	616
2023-07-27	296.20	301.40	295.40	301.00	277.78	274
2023-07-26	294.00	296.40	293.00	296.40	273.54	167
2023-07-25	291.60	295.20	291.60	294.60	271.87	578
2023-07-24	287.00	292.60	287.00	292.60	270.03	219
2023-07-21	284.20	289.20	284.20	289.00	266.71	67
2023-07-20	286.80	287.00	283.20	286.60	264.49	345
2023-07-19	283.00	285.00	281.00	285.00	263.02	50
2023-07-18	282.40	282.40	280.40	282.40	260.62	228
2023-07-17	281.20	282.60	280.40	282.60	260.80	222
2023-07-14	278.80	282.00	278.80	280.60	258.95	127
2023-07-13	286.40	287.00	280.60	280.60	258.95	236
2023-07-12	285.40	288.40	284.60	288.40	266.15	198
2023-07-11	282.60	285.60	279.60	283.60	261.72	262
2023-07-10	275.60	280.60	275.60	280.20	258.59	200
2023-07-07	277.60	278.00	276.80	278.00	256.56	123
2023-07-06	286.00	286.80	280.40	280.40	258.77	504
2023-07-05	284.60	285.80	284.60	285.80	263.75	55
2023-07-04	285.40	285.80	284.40	284.40	262.46	214
2023-07-03	285.80	285.80	284.00	285.20	263.20	135
2023-06-30	282.80	285.40	282.80	283.20	261.35	152

← NewerPage 14 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.