The Home Depot Inc historical data

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

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
2025-10-17	328.20	335.15	328.20	335.05	325.86	271
2025-10-16	333.70	333.90	329.95	329.95	320.90	144
2025-10-15	334.05	336.40	334.05	335.30	326.10	16
2025-10-14	327.60	332.10	327.60	331.45	322.36	37
2025-10-13	325.65	330.05	325.15	330.05	321.00	321
2025-10-10	327.80	328.10	324.25	324.25	315.36	315
2025-10-09	330.75	330.75	328.90	329.75	320.70	239
2025-10-08	332.25	332.25	330.40	330.95	321.87	126
2025-10-07	333.45	335.05	330.90	331.80	322.70	900
2025-10-06	335.65	338.65	331.55	331.55	322.45	135
2025-10-03	336.30	337.40	335.60	335.60	326.39	164
2025-10-02	337.60	338.85	336.35	338.85	329.55	799
2025-10-01	342.10	344.10	337.00	340.55	331.21	635
2025-09-30	346.95	347.00	344.05	344.60	335.15	360
2025-09-29	350.75	351.45	344.75	344.75	335.29	189
2025-09-26	348.80	351.45	348.35	350.15	340.54	448
2025-09-25	350.45	350.65	347.10	350.05	340.45	162
2025-09-24	348.95	349.25	346.70	348.60	339.04	628
2025-09-23	349.75	349.90	346.00	346.00	336.51	537
2025-09-22	352.85	352.85	350.45	351.30	341.66	97
2025-09-19	353.85	355.20	353.40	354.80	345.07	110
2025-09-18	355.00	357.15	353.50	356.75	346.96	1,781
2025-09-17	355.55	357.85	355.55	356.20	346.43	135
2025-09-16	360.15	360.15	356.45	356.50	346.72	75
2025-09-15	361.10	362.70	355.75	357.35	347.55	767
2025-09-12	361.25	361.25	357.95	358.70	348.86	169
2025-09-11	353.50	360.85	353.50	360.30	350.42	233
2025-09-10	354.30	354.30	352.15	352.50	342.83	71
2025-09-09	356.75	358.00	353.25	354.40	344.68	108
2025-09-08	357.95	358.65	355.15	355.55	345.80	44
2025-09-05	352.45	357.30	351.50	356.00	346.23	121
2025-09-04	349.80	352.70	349.25	352.30	342.64	181
2025-09-03	346.00	350.30	345.30	349.20	337.70	19
2025-09-02	344.60	349.80	344.60	348.25	336.78	115
2025-09-01	346.90	347.30	335.00	335.00	323.96	219
2025-08-29	350.35	350.40	346.85	346.85	335.42	142
2025-08-28	354.55	354.55	347.75	347.75	336.29	17
2025-08-27	350.05	354.70	350.05	352.25	340.65	92
2025-08-26	353.40	353.40	348.35	349.00	337.50	98
2025-08-25	351.70	353.00	349.60	349.80	338.28	116
2025-08-22	343.70	353.30	343.00	353.30	341.66	120
2025-08-21	346.30	346.30	343.10	344.35	333.01	68
2025-08-20	349.50	351.10	346.65	346.90	335.47	1,809
2025-08-19	339.20	353.55	329.50	349.25	337.75	1,425
2025-08-18	342.40	342.40	337.95	339.40	328.22	586
2025-08-15	345.65	345.65	338.10	339.45	328.27	1,650
2025-08-14	347.80	348.60	344.30	346.25	334.84	421
2025-08-13	337.90	345.35	337.90	345.35	333.97	98

← NewerPage 5 of 22 · 1,272 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.