The Home Depot Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	273.20	273.40	270.40	272.40	249.72	676
2023-03-31	259.55	266.80	259.55	266.80	244.58	956
2023-03-30	263.45	263.50	261.15	261.25	239.50	276
2023-03-29	258.85	261.15	258.85	260.55	238.86	691
2023-03-28	262.05	262.05	259.05	259.75	238.12	869
2023-03-27	264.15	264.70	262.00	262.00	240.18	370
2023-03-24	262.90	264.05	261.65	262.75	240.87	409
2023-03-23	263.10	264.10	259.40	260.50	238.81	1,732
2023-03-22	268.00	269.00	266.80	267.65	245.36	165
2023-03-21	270.10	272.10	268.80	268.80	246.42	528
2023-03-20	269.20	270.30	268.30	268.70	246.33	296
2023-03-17	269.35	273.35	268.35	270.15	247.66	351
2023-03-16	270.85	271.85	269.10	269.10	246.69	110
2023-03-15	266.05	269.80	264.90	269.15	246.74	1,134
2023-03-14	270.85	271.10	266.15	266.15	243.99	1,069
2023-03-13	270.90	270.90	265.00	268.10	245.78	1,033
2023-03-10	271.95	274.55	269.20	274.55	251.69	686
2023-03-09	278.10	278.30	274.30	276.95	253.89	1,202
2023-03-08	275.70	275.70	272.45	274.05	251.23	637
2023-03-07	282.20	282.20	277.10	277.40	252.65	434
2023-03-06	281.45	281.45	279.20	279.60	254.66	437
2023-03-03	277.80	279.25	276.65	279.25	254.34	401
2023-03-02	269.35	275.15	269.35	273.85	249.42	357
2023-03-01	279.70	279.70	271.80	272.25	247.96	354
2023-02-28	279.00	280.35	277.45	280.20	255.20	152
2023-02-27	283.70	283.70	280.30	280.30	255.30	1,520
2023-02-24	282.00	282.15	279.00	280.85	255.80	435
2023-02-23	282.00	283.40	279.55	279.55	254.61	545
2023-02-22	277.90	282.40	277.75	282.10	256.94	1,119
2023-02-21	294.75	298.30	282.00	282.95	257.71	1,813
2023-02-20	297.95	300.00	294.95	299.00	272.33	366
2023-02-17	299.85	300.85	294.70	294.70	268.41	242
2023-02-16	298.00	300.65	295.35	298.40	271.78	643
2023-02-15	297.85	300.15	295.40	300.15	273.37	446
2023-02-14	300.50	302.20	295.20	295.20	268.87	1,332
2023-02-13	296.30	298.75	296.15	298.50	271.87	284
2023-02-10	291.95	296.20	291.95	296.20	269.78	668
2023-02-09	301.55	301.55	298.35	298.35	271.74	160
2023-02-08	302.45	302.65	298.90	298.90	272.24	143
2023-02-07	307.90	307.90	301.45	301.70	274.79	484
2023-02-06	309.20	309.20	304.95	308.25	280.75	318
2023-02-03	312.90	312.90	304.60	308.45	280.93	1,244
2023-02-02	299.40	311.90	298.35	311.90	284.08	419
2023-02-01	297.55	298.75	291.50	292.75	266.64	234
2023-01-31	290.25	290.40	290.00	290.35	264.45	142
2023-01-30	289.50	292.45	287.55	292.45	266.36	258
2023-01-27	289.10	289.30	287.20	289.30	263.49	299
2023-01-26	292.70	292.70	289.50	289.50	263.67	125
2023-01-25	293.60	293.60	286.75	288.70	262.95	78
2023-01-24	291.65	291.65	290.00	291.40	265.41	216
2023-01-23	289.20	291.20	286.65	290.40	264.49	782
2023-01-20	286.60	288.60	285.00	287.25	261.63	319
2023-01-19	298.50	298.50	289.85	289.85	263.99	149
2023-01-18	303.10	306.85	300.65	303.45	276.38	127
2023-01-17	306.50	309.85	304.50	306.55	279.20	760
2023-01-16	309.25	309.25	304.60	306.75	279.39	157
2023-01-13	302.25	306.10	302.20	305.45	278.20	418
2023-01-12	305.40	306.95	303.15	304.20	277.06	1,132
2023-01-11	299.85	304.10	299.15	302.95	275.93	322
2023-01-10	296.80	296.80	294.25	294.25	268.00	401

← NewerPage 16 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.