The Home Depot Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	377.50	378.65	374.00	374.00	357.38	336
2025-02-19	385.35	385.60	379.30	379.30	362.44	415
2025-02-18	392.00	393.85	385.15	385.35	368.22	629
2025-02-17	393.80	395.45	389.80	391.05	373.67	62
2025-02-14	393.90	397.60	391.60	391.60	374.19	371
2025-02-13	390.70	394.90	388.50	394.20	376.68	277
2025-02-12	400.40	402.20	388.65	390.55	373.19	620
2025-02-11	399.65	402.00	399.65	401.35	383.51	381
2025-02-10	395.10	401.05	395.10	399.45	381.70	145
2025-02-07	400.50	401.80	394.10	395.00	377.44	523
2025-02-06	401.15	402.30	399.45	400.90	383.08	498
2025-02-05	395.30	397.20	391.55	395.60	378.02	204
2025-02-04	397.80	397.80	393.45	394.50	376.97	239
2025-02-03	396.25	398.20	391.40	398.20	380.50	2,243
2025-01-31	400.30	402.70	397.40	397.40	379.74	120
2025-01-30	399.40	401.05	396.75	399.35	381.60	557
2025-01-29	403.35	405.00	400.10	401.10	383.27	77
2025-01-28	407.20	408.35	400.90	400.90	383.08	162
2025-01-27	394.20	399.45	392.50	399.10	381.36	271
2025-01-24	393.25	395.35	393.15	394.20	376.68	91
2025-01-23	395.50	395.85	392.90	395.85	378.26	277
2025-01-22	403.00	403.00	395.35	395.35	377.78	718
2025-01-21	397.90	402.55	395.95	402.55	384.66	988
2025-01-20	394.80	397.10	392.90	392.90	375.44	203
2025-01-17	398.60	400.65	397.05	399.45	381.70	110
2025-01-16	396.65	397.15	393.50	395.90	378.30	1,115
2025-01-15	381.65	393.50	379.50	391.65	374.24	599
2025-01-14	383.80	383.80	380.70	380.70	363.78	577
2025-01-13	383.70	387.15	380.45	381.00	364.07	904
2025-01-10	380.80	383.50	376.70	380.95	364.02	1,602
2025-01-09	376.90	376.90	374.70	375.30	358.62	122
2025-01-08	373.40	375.45	370.35	374.85	358.19	314
2025-01-07	375.35	375.70	372.35	372.35	355.80	189
2025-01-06	375.65	378.10	374.05	377.20	360.43	196
2025-01-03	381.30	381.30	375.40	375.85	359.14	242
2025-01-02	378.50	380.10	376.95	380.10	363.21	257
2024-12-30	373.50	376.80	373.50	374.50	357.85	99
2024-12-27	381.35	381.35	375.60	377.90	361.10	59
2024-12-23	374.60	378.25	372.35	374.15	357.52	133
2024-12-20	366.95	374.15	365.45	374.15	357.52	489
2024-12-19	378.10	381.10	375.20	375.95	359.24	446
2024-12-18	386.65	390.65	386.60	390.65	373.29	136
2024-12-17	387.70	393.20	387.60	390.10	372.76	262
2024-12-16	399.80	399.80	394.90	395.25	377.68	65
2024-12-13	398.65	398.65	395.40	398.40	380.69	418
2024-12-12	401.05	402.55	394.95	394.95	377.40	186
2024-12-11	401.80	407.30	401.00	404.80	386.81	312
2024-12-10	406.00	408.05	401.05	405.70	387.67	586
2024-12-09	407.90	411.70	405.00	406.55	388.48	674
2024-12-06	403.90	412.10	403.65	407.80	389.67	351
2024-12-05	404.30	405.65	404.30	404.40	386.43	33
2024-12-04	408.10	410.80	405.50	405.75	387.72	323
2024-12-03	407.35	408.60	403.35	403.35	385.42	273
2024-12-02	408.85	411.80	405.25	408.60	390.44	671
2024-11-29	405.45	406.85	405.45	406.85	388.77	70
2024-11-28	408.80	409.25	403.00	405.00	387.00	268
2024-11-27	406.00	408.30	404.70	404.70	386.71	207
2024-11-26	406.00	409.80	404.70	405.20	385.34	182
2024-11-25	406.30	409.85	402.10	408.00	388.00	289
2024-11-22	392.50	400.75	392.50	400.75	381.11	191

← NewerPage 8 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.