The Home Depot Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	319.85	329.70	319.85	324.55	317.69	490
2026-02-02	314.50	317.35	312.90	316.05	309.37	865
2026-01-30	308.40	311.65	308.40	310.95	304.38	45
2026-01-29	314.00	314.45	312.05	313.15	306.53	498
2026-01-28	315.45	318.25	315.45	316.85	310.15	290
2026-01-27	320.80	320.80	318.75	318.75	312.01	171
2026-01-26	323.15	325.60	323.15	324.80	317.93	102
2026-01-23	326.50	326.50	323.55	324.75	317.88	572
2026-01-22	329.35	333.00	327.00	327.05	320.14	173
2026-01-21	319.15	326.15	316.50	325.65	318.77	102
2026-01-20	321.90	321.90	317.00	319.00	312.26	147
2026-01-19	320.40	329.95	320.40	329.85	322.88	332
2026-01-16	327.60	330.25	325.15	329.30	322.34	139
2026-01-15	323.15	326.75	321.70	326.10	319.21	337
2026-01-14	323.25	326.00	323.05	325.00	318.13	60
2026-01-13	320.90	322.55	319.00	321.45	314.65	264
2026-01-12	319.40	322.00	316.95	321.55	314.75	352
2026-01-09	310.50	317.40	307.55	317.30	310.59	110
2026-01-08	299.85	309.55	298.05	309.55	303.01	392
2026-01-07	299.05	304.25	299.05	302.55	296.15	247
2026-01-06	293.65	296.65	292.00	296.65	290.38	73
2026-01-05	294.85	295.50	293.70	294.45	288.22	383
2026-01-02	294.95	296.05	292.00	296.05	289.79	326
2025-12-30	295.60	295.75	294.65	295.25	289.01	60
2025-12-29	295.90	297.30	294.25	294.35	288.13	552
2025-12-23	295.90	295.90	291.15	292.55	286.36	206
2025-12-22	294.15	295.50	293.45	295.50	289.25	632
2025-12-19	303.30	303.35	296.65	296.65	290.38	51
2025-12-18	303.85	311.55	303.80	307.35	300.85	196
2025-12-17	299.95	303.50	299.95	303.50	297.08	131
2025-12-16	302.00	303.20	301.40	301.40	295.03	62
2025-12-15	308.15	308.15	305.10	305.20	298.75	151
2025-12-12	306.60	307.10	305.55	305.85	299.38	243
2025-12-11	300.05	307.65	298.60	307.65	301.15	160
2025-12-10	295.15	298.70	295.15	297.15	290.87	545
2025-12-09	301.55	303.70	292.60	300.90	294.54	375
2025-12-08	304.00	304.75	297.35	300.40	294.05	354
2025-12-05	301.35	303.10	300.75	303.00	296.59	270
2025-12-04	306.35	306.35	302.55	302.55	296.15	167
2025-12-03	302.05	307.95	302.05	307.85	299.41	205
2025-12-02	305.50	308.65	304.25	304.40	296.05	164
2025-12-01	305.90	310.55	305.90	310.55	302.03	573
2025-11-28	307.05	308.15	306.25	308.10	299.65	236
2025-11-27	303.05	306.80	302.50	305.80	297.41	273
2025-11-26	302.55	306.10	302.55	306.10	297.70	484
2025-11-25	293.70	299.70	288.00	299.70	291.48	777
2025-11-24	299.85	299.85	294.90	294.90	286.81	150
2025-11-21	290.95	297.65	289.70	297.65	289.48	86
2025-11-20	293.00	293.00	290.85	291.40	283.41	136
2025-11-19	292.10	294.35	287.20	287.20	279.32	529
2025-11-18	303.25	303.25	294.60	298.80	290.60	448
2025-11-17	314.00	314.60	310.90	311.65	303.10	491
2025-11-14	314.55	315.45	311.00	312.85	304.27	600
2025-11-13	320.25	320.25	318.60	318.80	310.05	142
2025-11-12	323.60	324.05	318.95	318.95	310.20	785
2025-11-11	320.40	321.60	320.00	321.60	312.78	162
2025-11-10	319.60	322.40	314.90	314.90	306.26	147
2025-11-07	320.35	322.20	319.10	322.20	313.36	89
2025-11-06	324.95	324.95	320.10	320.10	311.32	98
2025-11-05	332.95	334.05	325.10	325.10	316.18	85

← NewerPage 4 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.