The Home Depot Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	334.35	339.35	333.65	338.20	327.06	245
2025-08-11	332.30	334.60	331.60	331.60	320.68	104
2025-08-08	331.75	332.65	331.75	332.65	321.69	35
2025-08-07	333.50	335.05	330.75	330.75	319.85	253
2025-08-06	334.10	334.50	332.00	333.95	322.95	315
2025-08-05	330.05	332.60	330.05	332.35	321.40	217
2025-08-04	320.90	329.35	320.90	328.85	318.02	843
2025-08-01	321.40	322.50	316.10	321.75	311.15	574
2025-07-31	325.25	325.65	322.40	322.70	312.07	322
2025-07-30	325.90	330.00	325.90	327.80	317.00	219
2025-07-29	326.50	326.90	324.80	326.40	315.65	534
2025-07-28	321.25	326.95	321.25	326.95	316.18	290
2025-07-25	319.00	319.95	317.20	319.35	308.83	117
2025-07-24	319.80	319.80	317.95	317.95	307.48	15
2025-07-23	316.80	319.00	316.80	318.95	308.44	455
2025-07-22	311.35	317.10	310.90	311.10	300.85	124
2025-07-21	307.80	310.15	307.80	310.15	299.93	261
2025-07-18	309.30	309.30	307.00	307.05	296.94	50
2025-07-17	307.70	309.85	306.60	307.85	297.71	41
2025-07-16	309.95	310.50	302.70	302.70	292.73	414
2025-07-15	318.65	318.65	314.20	314.20	303.85	130
2025-07-14	315.35	317.50	314.25	315.55	305.16	177
2025-07-11	318.30	318.35	314.55	315.55	305.16	283
2025-07-10	316.05	322.30	316.05	321.90	311.30	178
2025-07-09	313.15	315.00	312.30	312.30	302.01	296
2025-07-08	311.40	315.55	311.40	315.55	305.16	114
2025-07-07	316.20	317.10	313.50	313.85	303.51	515
2025-07-04	312.65	316.25	312.65	313.00	302.69	75
2025-07-03	316.70	316.70	314.30	315.60	305.20	197
2025-07-02	319.55	322.30	314.90	316.75	306.32	209
2025-07-01	312.55	320.80	308.90	320.80	310.23	735
2025-06-30	313.60	315.85	311.00	311.45	301.19	235
2025-06-27	311.00	313.10	310.20	313.10	302.79	360
2025-06-26	309.30	310.70	309.05	309.30	299.11	77
2025-06-25	310.25	311.45	310.25	311.45	301.19	375
2025-06-24	309.65	309.65	307.25	309.10	298.92	351
2025-06-23	302.20	306.10	302.20	305.65	295.58	120
2025-06-20	300.85	304.30	299.40	304.30	294.28	922
2025-06-19	300.40	301.15	299.20	301.15	291.23	13
2025-06-18	302.65	304.10	302.40	302.40	292.44	70
2025-06-17	304.95	307.20	304.35	305.80	295.73	307
2025-06-16	307.70	308.25	304.90	304.95	294.90	260
2025-06-13	313.05	314.40	310.15	310.60	300.37	219
2025-06-12	313.15	313.50	310.00	313.05	302.74	422
2025-06-11	320.45	320.90	317.20	317.20	306.75	93
2025-06-10	322.00	322.00	317.55	321.75	311.15	656
2025-06-09	321.60	321.70	319.80	319.95	309.41	67
2025-06-06	322.95	326.40	322.95	323.60	312.94	20
2025-06-05	323.65	325.30	320.75	323.95	313.28	538
2025-06-04	325.95	331.25	325.95	327.20	314.51	155
2025-06-03	323.15	325.30	319.85	324.85	312.25	86
2025-06-02	323.00	323.00	317.35	317.55	305.23	364
2025-05-30	324.75	325.55	323.35	323.35	310.81	78
2025-05-29	330.75	330.75	322.80	322.80	310.28	110
2025-05-28	327.25	328.20	326.15	326.60	313.93	181
2025-05-27	321.20	326.50	321.20	326.50	313.84	319
2025-05-26	318.60	322.00	312.00	312.00	299.90	185
2025-05-23	324.95	324.95	318.30	320.50	308.07	240
2025-05-22	328.50	328.50	323.70	325.40	312.78	864
2025-05-21	333.10	334.50	329.95	330.40	317.58	339

← NewerPage 6 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.