The Home Depot Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	337.30	345.80	334.40	337.65	324.55	950
2025-05-19	339.10	339.10	332.95	337.15	324.07	238
2025-05-16	338.45	340.45	338.00	340.10	326.91	83
2025-05-15	333.10	337.60	330.90	337.60	324.51	107
2025-05-14	336.35	336.35	331.90	334.35	321.38	92
2025-05-13	338.75	342.70	337.25	337.45	324.36	479
2025-05-12	326.95	339.80	326.95	337.90	324.79	663
2025-05-09	325.95	325.95	322.80	323.65	311.10	86
2025-05-08	324.10	325.05	322.25	325.05	312.44	297
2025-05-07	319.75	319.85	318.50	319.45	307.06	199
2025-05-06	320.65	320.65	314.50	318.10	305.76	1,271
2025-05-05	319.30	321.35	317.45	320.55	308.12	237
2025-05-02	318.10	321.35	315.50	320.00	307.59	258
2025-04-30	316.35	316.35	310.35	314.70	302.49	417
2025-04-29	313.65	315.45	312.00	313.85	301.68	36
2025-04-28	313.75	316.45	313.30	313.60	301.44	284
2025-04-25	318.50	318.50	312.60	312.95	300.81	93
2025-04-24	312.40	315.65	310.85	315.15	302.93	871
2025-04-23	317.15	320.50	314.45	315.65	303.41	636
2025-04-22	301.55	308.20	301.55	308.20	296.25	399
2025-04-17	306.55	312.35	304.25	312.35	300.23	730
2025-04-16	307.20	311.50	307.20	309.95	297.93	144
2025-04-15	316.10	317.95	314.35	316.15	303.89	438
2025-04-14	309.85	315.90	309.85	314.65	302.45	177
2025-04-11	309.15	314.20	304.35	304.60	292.79	232
2025-04-10	317.00	317.85	311.05	311.05	298.98	446
2025-04-09	302.20	305.70	293.10	298.00	286.44	921
2025-04-08	319.15	322.50	315.85	316.35	304.08	799
2025-04-07	306.20	319.40	302.85	309.20	297.21	1,629
2025-04-04	321.55	328.30	308.80	328.30	315.57	1,046
2025-04-03	327.00	327.00	317.65	324.00	311.43	3,529
2025-04-02	340.45	340.45	335.60	339.45	326.28	128
2025-04-01	338.85	339.40	335.35	338.70	325.56	477
2025-03-31	329.95	335.95	326.60	335.50	322.49	497
2025-03-28	336.85	337.50	329.25	330.65	317.82	83
2025-03-27	336.90	337.95	335.80	336.65	323.59	120
2025-03-26	335.00	337.20	333.45	336.15	323.11	96
2025-03-25	336.55	338.25	334.05	334.05	321.09	970
2025-03-24	327.75	335.80	325.15	335.60	322.58	755
2025-03-21	326.85	328.55	321.90	325.10	312.49	126
2025-03-20	326.75	333.60	324.70	330.00	317.20	867
2025-03-19	318.70	324.50	318.70	322.65	310.13	665
2025-03-18	322.70	323.55	318.40	319.30	306.91	853
2025-03-17	323.80	325.45	321.50	324.15	311.58	629
2025-03-14	321.95	324.45	318.60	319.60	307.20	226
2025-03-13	332.35	334.80	321.75	322.00	309.51	353
2025-03-12	338.85	340.75	332.00	335.95	321.02	260
2025-03-11	342.45	344.75	336.25	336.25	321.30	843
2025-03-10	343.15	351.80	343.15	349.70	334.16	470
2025-03-07	353.10	353.20	342.10	342.45	327.23	294
2025-03-06	356.05	358.80	352.50	357.30	341.42	395
2025-03-05	356.15	358.50	353.30	354.70	338.93	206
2025-03-04	369.05	370.10	360.30	361.05	345.00	589
2025-03-03	394.85	394.85	374.55	374.85	358.19	212
2025-02-28	377.90	379.55	375.90	376.85	360.10	332
2025-02-27	375.15	379.05	372.55	379.05	362.20	540
2025-02-26	375.05	381.85	370.75	378.15	361.34	372
2025-02-25	360.95	378.40	356.00	375.95	359.24	2,014
2025-02-24	368.40	371.15	361.80	366.20	349.92	472
2025-02-21	377.00	379.25	373.35	373.50	356.90	223

← NewerPage 7 of 22 · 1,276 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.