The Home Depot Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	280.60	281.80	280.00	280.80	259.14	1,178
2023-06-28	287.00	288.20	282.80	283.60	261.72	671
2023-06-27	282.80	286.40	281.20	286.00	263.94	274
2023-06-26	276.60	280.00	275.60	279.60	258.03	200
2023-06-23	275.80	278.20	275.00	276.80	255.45	218
2023-06-22	273.20	275.40	272.60	275.20	253.97	164
2023-06-21	276.20	277.00	275.00	276.60	255.26	150
2023-06-20	275.40	276.20	272.80	276.20	254.89	298
2023-06-19	273.00	277.80	272.40	275.40	254.16	378
2023-06-16	277.40	278.80	275.80	277.20	255.82	190
2023-06-15	277.00	277.00	275.20	276.60	255.26	364
2023-06-14	278.20	279.20	276.80	276.80	255.45	190
2023-06-13	280.80	282.40	278.20	278.80	257.29	658
2023-06-12	276.60	281.80	276.00	279.20	257.66	293
2023-06-09	279.60	280.00	276.60	276.80	255.45	179
2023-06-08	281.80	282.80	280.40	280.80	259.14	51
2023-06-07	276.40	281.20	276.20	280.20	258.59	949
2023-06-06	273.20	277.00	273.20	276.00	254.71	147
2023-06-05	275.80	276.80	274.60	275.20	253.97	340
2023-06-02	268.40	274.00	268.40	274.00	252.86	305
2023-06-01	265.40	266.60	261.40	266.40	245.85	313
2023-05-31	271.20	272.80	265.20	265.20	244.74	241
2023-05-30	275.60	275.60	269.80	270.80	248.25	257
2023-05-29	274.80	274.80	274.40	274.40	251.55	6
2023-05-26	268.00	271.00	266.40	271.00	248.44	361
2023-05-25	273.00	273.00	268.40	268.40	246.05	517
2023-05-24	271.60	275.60	270.40	270.40	247.89	293
2023-05-23	269.20	275.80	268.00	275.80	252.84	215
2023-05-22	269.00	270.60	267.60	267.60	245.32	185
2023-05-19	273.20	274.40	268.80	268.80	246.42	357
2023-05-18	270.40	273.60	270.40	271.20	248.62	57
2023-05-17	262.40	269.60	259.20	268.20	245.87	642
2023-05-16	265.20	266.00	250.60	262.00	240.18	6,001
2023-05-15	267.20	270.00	265.00	266.20	244.03	325
2023-05-12	265.40	266.60	263.40	264.80	242.75	797
2023-05-11	263.60	265.80	262.40	263.20	241.28	155
2023-05-10	265.60	265.80	263.00	263.80	241.83	845
2023-05-09	260.20	264.20	260.20	264.20	242.20	119
2023-05-08	264.80	264.80	258.80	258.80	237.25	374
2023-05-05	259.00	264.00	259.00	261.60	239.82	79
2023-05-04	265.80	267.20	261.60	261.60	239.82	447
2023-05-03	268.80	270.00	265.40	268.20	245.87	429
2023-05-02	271.80	272.20	265.00	265.00	242.93	444
2023-04-28	267.60	269.20	265.40	268.40	246.05	357
2023-04-27	263.00	265.00	256.60	264.00	242.02	1,346
2023-04-26	269.00	269.80	263.80	263.80	241.83	910
2023-04-25	271.40	274.60	269.80	273.60	250.82	1,269
2023-04-24	271.60	274.40	271.60	272.40	249.72	362
2023-04-21	273.40	275.60	270.80	274.20	251.37	377
2023-04-20	267.80	272.60	267.80	272.60	249.90	672
2023-04-19	272.60	273.00	271.20	271.20	248.62	129
2023-04-18	272.60	272.60	269.40	271.40	248.80	238
2023-04-17	266.60	269.20	266.40	268.60	246.24	499
2023-04-14	261.80	267.20	261.80	266.80	244.58	1,642
2023-04-13	264.80	265.00	259.00	260.60	238.90	353
2023-04-12	268.80	270.40	266.20	266.40	244.22	364
2023-04-11	270.20	270.20	266.00	268.60	246.24	603
2023-04-06	266.20	267.20	261.00	263.60	241.65	1,406
2023-04-05	270.40	270.40	265.60	265.80	243.67	67
2023-04-04	273.20	274.40	269.60	270.40	247.89	100

← NewerPage 15 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.