The Home Depot Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-29	295.05	295.45	290.00	291.25	260.87	467
2022-04-28	290.00	295.00	289.25	295.00	264.23	212
2022-04-27	284.00	289.10	282.95	287.25	257.29	661
2022-04-26	284.80	287.60	283.50	283.85	254.24	157
2022-04-25	274.70	280.05	274.70	280.05	250.84	619
2022-04-22	284.00	288.35	281.55	282.85	253.35	308
2022-04-21	288.00	291.50	288.00	288.05	258.00	433
2022-04-20	285.00	290.85	283.90	289.70	259.48	911
2022-04-19	279.30	283.75	277.25	283.75	254.15	280
2022-04-14	285.00	287.50	284.55	285.60	255.81	269
2022-04-13	285.05	285.50	282.30	284.55	254.87	1,050
2022-04-12	283.95	287.10	281.00	284.60	254.91	552
2022-04-11	284.80	288.25	282.45	283.55	253.97	838
2022-04-08	279.05	285.50	278.85	285.10	255.36	818
2022-04-07	273.05	275.90	270.90	272.55	244.12	921
2022-04-06	282.65	282.65	271.05	271.05	242.78	573
2022-04-05	280.15	280.75	276.50	280.00	250.79	1,979
2022-04-04	274.20	277.55	272.80	276.00	247.21	2,627
2022-04-01	273.90	274.60	271.10	273.30	244.79	815
2022-03-31	274.70	278.70	273.00	273.10	244.61	637
2022-03-30	285.80	286.70	278.50	278.50	249.45	644
2022-03-29	286.00	288.00	282.50	285.80	255.99	757
2022-03-28	285.70	285.70	282.00	283.10	253.57	696
2022-03-25	288.10	288.70	282.50	283.10	253.57	192
2022-03-24	290.60	290.60	286.30	286.40	256.53	847
2022-03-23	301.40	301.40	289.30	289.30	259.12	407
2022-03-22	300.00	300.80	294.20	297.90	266.83	1,095
2022-03-21	307.90	308.80	299.10	299.10	267.90	793
2022-03-18	302.90	304.20	301.70	302.30	270.77	411
2022-03-17	301.20	302.10	296.00	297.10	266.11	594
2022-03-16	301.30	302.90	300.00	302.70	271.13	1,082
2022-03-15	287.40	299.60	286.70	299.10	267.90	587
2022-03-14	291.50	295.10	289.30	289.60	259.39	681
2022-03-11	289.10	292.20	289.10	290.90	260.56	212
2022-03-10	288.40	288.40	280.30	281.30	251.96	440
2022-03-09	289.70	293.10	280.30	287.90	257.87	1,393
2022-03-08	297.40	299.10	294.30	294.40	262.23	627
2022-03-07	293.60	300.10	291.30	297.70	265.17	531
2022-03-04	295.50	296.50	289.70	294.80	262.58	915
2022-03-03	296.50	297.90	292.20	292.80	260.80	421
2022-03-02	290.80	298.50	289.10	295.90	263.56	735
2022-03-01	282.90	289.20	276.80	287.50	256.08	702
2022-02-28	282.00	282.00	277.30	280.40	249.76	1,216
2022-02-25	275.50	281.40	274.60	276.10	245.93	1,169
2022-02-24	264.00	274.80	264.00	272.40	242.63	2,979
2022-02-23	280.90	282.90	273.80	274.00	244.06	2,065
2022-02-22	306.50	310.00	281.50	281.50	250.74	2,890
2022-02-21	304.10	305.50	302.20	303.30	270.15	241
2022-02-18	308.50	310.10	304.60	304.60	271.31	1,247
2022-02-17	305.90	309.60	305.60	308.00	274.34	2,480
2022-02-16	310.90	311.50	304.30	305.70	272.29	556
2022-02-15	313.60	314.70	311.20	311.50	277.46	457
2022-02-14	306.50	311.40	304.80	309.40	275.59	2,050
2022-02-11	307.30	313.60	307.30	311.20	277.19	847
2022-02-10	321.80	321.80	312.60	314.80	280.40	475
2022-02-09	319.00	320.90	317.70	319.90	284.94	491
2022-02-08	311.20	317.00	311.20	317.00	282.36	345
2022-02-07	314.70	315.90	312.10	312.70	278.53	388
2022-02-04	318.60	320.00	309.80	313.20	278.97	1,362
2022-02-03	329.80	331.00	323.40	323.70	288.33	991

← NewerPage 20 of 22 · 1,278 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.