The Home Depot Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	291.25	300.00	291.25	297.65	295.49	346
2026-07-24	285.20	291.85	285.20	291.00	288.89	237
2026-07-23	291.40	291.40	285.00	285.90	283.83	622
2026-07-22	289.95	293.70	289.35	290.65	288.54	593
2026-07-21	290.00	290.00	288.50	288.60	286.51	12
2026-07-20	297.15	297.50	291.80	291.80	289.68	330
2026-07-17	304.25	308.65	303.00	303.00	300.80	103
2026-07-16	298.70	305.05	298.70	304.95	302.74	101
2026-07-15	291.85	302.70	291.85	301.45	299.26	445
2026-07-14	294.30	298.00	294.30	296.00	293.85	381
2026-07-13	298.85	301.70	297.30	297.30	295.14	107
2026-07-10	297.15	299.85	297.15	299.85	297.67	94
2026-07-09	294.20	296.70	294.20	296.70	294.55	68
2026-07-08	300.20	300.20	291.95	293.20	291.07	481
2026-07-07	307.55	308.00	303.20	303.20	301.00	13
2026-07-06	311.95	312.80	304.95	304.95	302.74	247
2026-07-03	310.20	310.45	309.50	310.45	308.20	35
2026-07-02	308.75	309.35	304.10	309.35	307.11	361
2026-07-01	310.00	312.65	308.15	311.65	309.39	571
2026-06-30	306.35	308.05	306.35	307.90	305.67	181
2026-06-29	304.95	306.70	303.80	304.30	302.09	322
2026-06-26	305.10	306.10	303.80	306.10	303.88	303
2026-06-25	300.35	305.45	300.05	303.25	301.05	326
2026-06-24	287.65	300.70	286.00	300.70	298.52	450
2026-06-23	285.35	287.70	279.85	287.20	285.12	616
2026-06-22	290.35	291.25	286.40	289.40	287.30	213
2026-06-19	292.00	292.00	289.35	289.35	287.25	35
2026-06-18	286.80	287.50	286.20	287.50	285.41	24
2026-06-17	290.10	292.80	290.00	291.55	289.44	353
2026-06-16	285.60	291.40	285.60	289.75	287.65	142
2026-06-15	287.65	288.60	285.60	287.65	285.56	345
2026-06-12	282.95	284.95	282.05	282.95	280.90	261
2026-06-11	279.55	279.80	278.80	278.80	276.78	110
2026-06-10	276.90	279.05	276.00	278.60	276.58	300
2026-06-09	270.95	277.60	267.90	276.85	274.84	219
2026-06-08	269.60	271.30	268.10	270.75	268.79	145
2026-06-05	266.95	269.60	266.95	269.25	267.30	65
2026-06-04	269.15	274.90	267.15	267.35	265.41	288
2026-06-03	266.10	270.05	265.85	270.05	266.10	23
2026-06-02	267.70	267.70	265.80	265.80	261.91	371
2026-06-01	272.80	272.80	265.35	265.35	261.47	335
2026-05-29	276.10	276.40	274.10	274.30	270.29	165
2026-05-28	272.80	275.60	271.60	274.20	270.19	461
2026-05-27	266.45	275.60	266.45	273.65	269.65	392
2026-05-26	272.45	272.45	266.45	266.70	262.80	201
2026-05-25	272.95	272.95	271.00	271.00	267.04	7
2026-05-22	271.25	271.30	269.50	269.55	265.61	168
2026-05-21	267.25	267.75	266.00	266.30	262.41	256
2026-05-20	260.60	264.45	257.00	264.45	260.58	467
2026-05-19	260.20	260.55	250.00	259.55	255.76	1,507
2026-05-18	255.25	259.90	254.60	258.35	254.57	404
2026-05-15	261.70	262.90	257.00	257.35	253.59	617
2026-05-14	259.80	261.55	258.40	260.55	256.74	547
2026-05-13	265.90	265.90	256.65	256.65	252.90	448
2026-05-12	265.40	267.60	264.60	265.90	262.01	297
2026-05-11	270.05	270.05	266.30	266.30	262.41	615
2026-05-08	275.55	275.55	272.95	273.25	269.25	172
2026-05-07	275.75	277.60	274.85	275.60	271.57	231
2026-05-06	269.05	275.75	269.05	273.55	269.55	261
2026-05-05	267.65	269.50	265.80	268.85	264.92	356

← NewerPage 2 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.