The Home Depot Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	278.25	278.45	271.00	271.00	267.04	114
2026-04-30	276.55	280.40	274.95	279.95	275.86	143
2026-04-29	280.90	280.90	272.85	274.00	269.99	341
2026-04-28	285.10	286.85	281.50	281.50	277.38	53
2026-04-27	284.10	285.55	284.10	284.70	280.54	46
2026-04-24	288.95	289.20	288.95	289.20	284.97	44
2026-04-23	289.30	290.80	288.70	290.15	285.91	125
2026-04-22	293.65	295.65	291.55	291.55	287.29	87
2026-04-21	299.35	299.40	295.95	295.95	291.62	125
2026-04-20	294.15	296.00	294.15	295.00	290.69	125
2026-04-17	288.70	296.80	288.25	295.50	291.18	61
2026-04-16	288.25	289.65	287.05	287.05	282.85	193
2026-04-15	292.10	292.10	285.35	287.45	283.25	384
2026-04-14	286.85	289.95	286.85	289.95	285.71	90
2026-04-13	288.60	288.60	284.55	286.95	282.75	497
2026-04-10	289.70	290.80	288.20	288.20	283.99	671
2026-04-09	287.10	289.45	282.45	286.00	281.82	395
2026-04-08	281.15	289.00	281.10	287.40	283.20	880
2026-04-07	281.95	282.25	275.05	275.15	271.13	254
2026-04-02	283.45	283.45	276.60	279.45	275.36	180
2026-04-01	285.50	286.70	282.45	286.35	282.16	337
2026-03-31	284.05	284.95	281.65	282.20	278.07	335
2026-03-30	279.00	285.75	279.00	285.75	281.57	503
2026-03-27	284.20	285.25	283.00	283.00	278.86	127
2026-03-26	286.20	286.20	284.85	284.85	280.69	25
2026-03-25	283.55	290.65	283.55	287.15	282.95	103
2026-03-24	284.25	285.55	283.05	285.45	281.28	391
2026-03-23	277.70	288.00	275.05	286.00	281.82	854
2026-03-20	283.20	283.60	279.30	279.55	275.46	125
2026-03-19	290.60	290.60	283.40	283.40	279.26	272
2026-03-18	297.50	297.50	291.10	291.10	286.84	223
2026-03-17	298.95	298.95	297.50	297.50	293.15	202
2026-03-16	297.45	298.75	295.80	297.95	293.59	128
2026-03-13	297.50	298.05	297.40	297.45	293.10	250
2026-03-12	301.35	301.35	297.10	297.10	292.76	114
2026-03-11	307.10	308.20	302.15	302.85	296.45	555
2026-03-10	304.30	308.55	304.25	308.55	302.03	1,885
2026-03-09	306.25	306.25	299.90	300.05	293.71	120
2026-03-06	310.75	311.90	307.25	308.25	301.73	83
2026-03-05	315.20	316.70	313.15	313.15	306.53	173
2026-03-04	314.30	315.05	312.05	315.05	308.39	9
2026-03-03	314.55	316.95	312.10	313.45	306.82	238
2026-03-02	321.20	321.50	316.80	316.80	310.10	264
2026-02-27	320.65	320.65	316.15	319.00	312.26	35
2026-02-26	318.15	322.00	317.10	319.80	313.04	104
2026-02-25	324.70	324.70	314.95	317.20	310.49	117
2026-02-24	319.10	331.80	319.10	329.45	322.48	312
2026-02-23	324.20	324.20	313.15	317.10	310.40	357
2026-02-20	322.85	327.15	321.10	323.45	316.61	163
2026-02-19	322.20	324.00	322.15	322.25	315.44	72
2026-02-17	330.15	330.50	324.75	324.75	317.88	73
2026-02-16	330.10	332.40	327.70	332.40	325.37	18
2026-02-13	327.15	331.20	326.80	331.20	324.20	312
2026-02-12	329.95	334.00	328.55	331.20	324.20	314
2026-02-11	326.15	328.80	326.15	326.75	319.84	348
2026-02-10	320.90	326.45	320.90	326.45	319.55	164
2026-02-09	325.70	325.70	317.80	318.60	311.86	149
2026-02-06	325.05	325.80	325.05	325.80	318.91	34
2026-02-05	327.40	328.20	324.55	324.55	317.69	295
2026-02-04	321.75	330.40	321.75	330.40	323.41	343

← NewerPage 3 of 5 · 252 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.