The Home Depot Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 326.35 | 331.35 | 325.95 | 331.35 | 322.26 | 397 |
| 2025-11-03 | 330.50 | 330.70 | 326.25 | 326.55 | 317.59 | 335 |
| 2025-10-31 | 326.50 | 330.00 | 325.95 | 329.75 | 320.70 | 1,991 |
| 2025-10-30 | 325.50 | 332.50 | 323.95 | 331.05 | 321.97 | 315 |
| 2025-10-29 | 331.30 | 331.30 | 328.50 | 329.80 | 320.75 | 100 |
| 2025-10-28 | 329.95 | 332.65 | 329.65 | 332.65 | 323.52 | 357 |
| 2025-10-27 | 332.65 | 333.40 | 330.45 | 331.25 | 322.16 | 360 |
| 2025-10-24 | 331.80 | 335.50 | 331.75 | 333.15 | 324.01 | 58 |
| 2025-10-23 | 337.10 | 337.10 | 328.75 | 328.75 | 319.73 | 63 |
| 2025-10-22 | 338.70 | 338.80 | 336.00 | 337.60 | 328.34 | 268 |
| 2025-10-21 | 333.95 | 339.10 | 332.75 | 338.25 | 328.97 | 150 |
| 2025-10-20 | 336.05 | 337.00 | 334.20 | 334.20 | 325.03 | 367 |
← NewerPage 5 of 5 · 252 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.