The Home Depot Inc historical data
| 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 |
← NewerPage 3 of 3 · 129 trading days
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.