The Home Depot Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	299.05	299.75	297.45	298.95	272.28	279
2023-01-06	301.40	301.40	293.40	297.10	270.60	752
2023-01-05	297.95	302.35	297.85	297.85	271.28	108
2023-01-04	299.65	303.35	298.45	303.35	276.29	334
2023-01-03	299.50	304.40	295.45	297.60	271.05	1,124
2023-01-02	298.60	301.55	296.85	298.75	272.10	1,290
2022-12-30	299.70	300.15	298.35	298.35	271.74	80
2022-12-29	295.50	301.55	295.50	301.10	274.24	243
2022-12-28	302.50	302.50	299.45	299.45	272.74	140
2022-12-27	301.90	301.95	300.10	300.30	273.51	507
2022-12-23	299.85	299.85	296.15	297.30	270.78	463
2022-12-22	301.00	301.95	296.55	296.55	270.10	130
2022-12-21	298.55	300.05	297.30	300.00	273.24	155
2022-12-20	298.50	298.55	294.40	295.75	269.37	486
2022-12-19	306.00	307.40	300.00	300.00	273.24	362
2022-12-16	305.95	306.40	303.90	303.95	276.84	541
2022-12-15	313.00	313.00	303.00	305.65	278.38	1,178
2022-12-14	314.55	317.15	311.00	317.05	288.77	130
2022-12-13	313.50	323.25	311.80	315.40	287.26	472
2022-12-12	305.50	308.80	303.70	308.05	280.57	256
2022-12-09	308.00	308.85	304.60	306.55	279.20	280
2022-12-08	304.25	306.80	301.75	306.40	279.07	1,125
2022-12-07	305.80	306.40	300.00	304.20	277.06	1,278
2022-12-06	306.50	306.90	301.80	301.80	274.88	309
2022-12-05	310.90	311.00	305.00	305.85	278.57	1,402
2022-12-02	312.00	313.60	307.60	310.75	283.03	1,514
2022-12-01	312.80	312.80	308.15	310.20	282.53	169
2022-11-30	304.95	304.95	301.25	304.30	277.15	168
2022-11-29	310.75	310.75	307.10	307.10	278.22	170
2022-11-28	312.60	313.40	309.20	310.95	281.70	876
2022-11-25	309.15	315.35	308.95	314.75	285.15	353
2022-11-24	307.65	311.40	307.65	309.55	280.44	59
2022-11-23	316.30	316.30	311.05	311.05	281.80	437
2022-11-22	310.20	317.50	308.15	317.50	287.64	115
2022-11-21	306.40	310.00	302.60	307.95	278.99	285
2022-11-18	301.90	303.30	300.25	301.20	272.87	290
2022-11-17	305.00	306.75	297.15	298.25	270.20	1,451
2022-11-16	299.50	302.70	293.20	302.70	274.23	1,539
2022-11-15	299.05	304.45	286.45	304.45	275.82	4,194
2022-11-14	306.95	307.65	297.80	300.25	272.01	224
2022-11-11	306.65	306.90	300.45	301.85	273.46	693
2022-11-10	289.05	301.50	288.60	301.50	273.14	493
2022-11-09	291.20	291.20	288.00	288.80	261.64	108
2022-11-08	291.25	292.25	287.80	289.80	262.54	358
2022-11-07	287.25	288.10	284.95	286.05	259.15	566
2022-11-04	286.30	290.90	281.95	281.95	255.43	311
2022-11-03	295.55	296.00	288.70	289.20	262.00	230
2022-11-02	302.55	302.55	297.55	299.05	270.92	25
2022-11-01	301.55	302.00	297.80	298.60	270.52	309
2022-10-31	299.10	300.80	296.00	300.65	272.37	516
2022-10-28	292.95	295.95	291.50	295.95	268.12	804
2022-10-27	290.60	292.95	288.10	292.70	265.17	481
2022-10-26	290.10	290.10	288.15	288.60	261.46	320
2022-10-25	287.50	291.70	286.45	291.70	264.26	210
2022-10-24	281.00	284.00	278.80	283.40	256.75	845
2022-10-21	273.15	277.20	273.15	277.20	251.13	402
2022-10-20	279.95	282.55	278.80	279.80	253.48	166
2022-10-19	291.45	291.45	283.10	283.10	256.47	372
2022-10-18	286.95	293.35	286.95	288.80	261.64	293
2022-10-17	289.45	289.45	285.15	286.70	259.74	341

← NewerPage 17 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.