The Home Depot Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-21	377.80	388.00	377.80	388.00	368.98	202
2024-11-20	383.15	383.20	380.85	382.55	363.80	53
2024-11-19	389.55	389.55	379.00	386.50	367.56	301
2024-11-18	389.00	390.40	385.80	390.40	371.27	366
2024-11-15	384.20	387.15	379.55	384.15	365.32	492
2024-11-14	390.00	391.70	384.50	388.80	369.74	551
2024-11-13	380.05	387.90	378.35	387.50	368.51	566
2024-11-12	385.90	394.20	382.90	382.95	364.18	1,112
2024-11-11	380.00	386.25	380.00	385.55	366.65	828
2024-11-08	371.95	377.05	370.50	377.05	358.57	710
2024-11-07	362.90	367.90	361.20	367.90	349.87	489
2024-11-06	368.90	378.15	356.40	358.80	341.21	1,213
2024-11-05	363.80	365.80	363.00	364.05	346.21	193
2024-11-04	358.80	365.45	358.80	363.65	345.83	273
2024-11-01	365.10	367.05	363.00	364.60	346.73	135
2024-10-31	361.15	362.45	361.10	361.75	344.02	135
2024-10-30	363.75	365.50	363.10	363.80	345.97	288
2024-10-29	373.70	373.70	362.70	367.35	349.35	435
2024-10-28	369.80	374.85	369.50	372.25	354.01	183
2024-10-25	372.65	374.70	370.30	370.55	352.39	142
2024-10-24	370.05	371.55	370.00	370.00	351.87	48
2024-10-23	373.60	375.10	371.50	371.50	353.29	188
2024-10-22	375.80	375.80	366.25	369.10	351.01	1,036
2024-10-21	383.50	384.25	377.80	377.80	359.28	510
2024-10-18	384.50	385.00	380.80	380.80	362.14	12
2024-10-17	385.65	387.30	383.75	383.75	364.94	259
2024-10-16	381.55	382.55	380.80	382.50	363.75	307
2024-10-15	382.55	385.45	379.75	385.45	366.56	479
2024-10-14	376.20	380.00	376.20	379.30	360.71	143
2024-10-11	375.10	377.00	372.90	376.45	358.00	232
2024-10-10	380.85	380.90	373.55	377.00	358.52	383
2024-10-09	377.70	383.00	375.90	376.90	358.43	273
2024-10-08	373.35	376.50	370.25	376.50	358.05	179
2024-10-07	372.30	372.85	367.80	372.60	354.34	82
2024-10-04	372.85	375.45	363.90	368.30	350.25	1,025
2024-10-03	371.30	375.10	370.80	373.15	354.86	202
2024-10-02	368.75	372.20	366.35	370.55	352.39	380
2024-10-01	363.95	365.45	363.35	365.45	347.54	550
2024-09-30	358.20	361.50	356.15	361.50	343.78	228
2024-09-27	357.10	360.90	357.10	360.85	343.16	29
2024-09-26	357.15	358.25	355.75	355.75	338.31	68
2024-09-25	357.55	357.55	354.85	355.30	337.89	63
2024-09-24	351.70	356.90	351.70	355.90	338.46	192
2024-09-23	350.40	352.60	348.65	350.20	333.04	298
2024-09-20	350.35	350.95	347.75	349.40	332.28	79
2024-09-19	347.25	351.00	346.00	348.80	331.70	629
2024-09-18	347.25	348.20	343.00	344.55	327.66	121
2024-09-17	343.60	347.80	343.60	347.05	330.04	34
2024-09-16	342.45	343.55	340.80	341.75	325.00	213
2024-09-13	338.30	343.30	338.20	343.30	326.47	235
2024-09-12	335.25	337.95	333.85	337.15	320.63	1,065
2024-09-11	334.25	334.25	330.10	330.85	314.63	27
2024-09-10	329.85	335.75	329.70	335.20	318.77	46
2024-09-09	324.35	330.40	324.35	330.40	314.21	24
2024-09-06	325.25	329.15	323.35	324.75	308.83	233
2024-09-05	329.50	329.50	324.35	324.35	308.45	48
2024-09-04	329.10	330.55	326.85	326.85	310.83	652
2024-09-03	333.80	333.80	331.95	332.95	316.63	61
2024-09-02	332.55	334.95	332.55	332.95	316.63	33
2024-08-30	332.55	334.35	330.95	330.95	314.73	43

← NewerPage 9 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.