The Home Depot Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 276.10 | 276.10 | 273.30 | 275.55 | 275.55 | 118 |
| 2026-10-16 | 275.00 | 279.50 | 275.00 | 279.50 | 279.50 | 256 |
| 2026-10-15 | 265.80 | 274.60 | 264.60 | 273.55 | 273.55 | 398 |
| 2026-10-14 | 262.85 | 265.70 | 262.20 | 262.80 | 262.80 | 850 |
| 2026-10-13 | 261.95 | 263.25 | 261.15 | 261.15 | 261.15 | 183 |
| 2026-10-12 | 259.85 | 261.25 | 259.85 | 261.25 | 261.25 | 253 |
| 2026-10-09 | 262.85 | 264.00 | 259.90 | 260.10 | 260.10 | 182 |
| 2026-10-08 | 254.65 | 257.85 | 253.15 | 257.85 | 257.85 | 466 |
| 2026-10-07 | 255.60 | 256.75 | 253.95 | 254.45 | 254.45 | 706 |
| 2026-10-06 | 252.05 | 254.05 | 251.00 | 254.05 | 254.05 | 166 |
| 2026-10-05 | 252.45 | 253.65 | 250.25 | 250.80 | 250.80 | 371 |
| 2026-10-02 | 252.20 | 255.15 | 250.30 | 250.90 | 250.90 | 236 |
| 2026-10-01 | 252.30 | 252.30 | 246.55 | 247.80 | 247.80 | 483 |
| 2026-09-30 | 254.35 | 255.80 | 251.65 | 251.65 | 251.65 | 344 |
| 2026-09-29 | 255.15 | 257.35 | 254.70 | 254.70 | 254.70 | 343 |
| 2026-09-28 | 256.90 | 258.35 | 255.45 | 256.10 | 256.10 | 435 |
| 2026-09-25 | 257.45 | 257.45 | 256.05 | 256.05 | 256.05 | 241 |
| 2026-09-24 | 261.70 | 261.70 | 256.40 | 256.90 | 256.90 | 353 |
| 2026-09-23 | 268.75 | 268.75 | 262.55 | 262.90 | 262.90 | 136 |
| 2026-09-22 | 260.45 | 263.90 | 259.80 | 263.20 | 263.20 | 227 |
| 2026-09-21 | 262.15 | 262.55 | 257.85 | 259.35 | 259.35 | 870 |
| 2026-09-18 | 264.20 | 264.35 | 261.60 | 262.90 | 262.90 | 342 |
| 2026-09-17 | 265.35 | 269.20 | 265.25 | 265.25 | 265.25 | 193 |
| 2026-09-16 | 264.90 | 266.65 | 264.70 | 266.65 | 266.65 | 108 |
| 2026-09-15 | 269.00 | 270.00 | 265.00 | 265.25 | 265.25 | 1,377 |
| 2026-09-14 | 266.25 | 270.65 | 266.25 | 268.45 | 268.45 | 132 |
| 2026-09-11 | 265.15 | 267.05 | 265.05 | 266.00 | 266.00 | 300 |
| 2026-09-10 | 269.20 | 269.20 | 262.20 | 264.05 | 264.05 | 150 |
| 2026-09-09 | 270.55 | 271.70 | 267.20 | 267.70 | 267.70 | 663 |
| 2026-09-08 | 274.35 | 275.85 | 271.30 | 272.90 | 272.90 | 332 |
| 2026-09-07 | 276.50 | 276.95 | 273.10 | 275.85 | 275.85 | 147 |
| 2026-09-04 | 272.90 | 276.70 | 270.90 | 274.90 | 274.90 | 414 |
| 2026-09-03 | 274.00 | 274.25 | 271.65 | 273.25 | 273.25 | 881 |
| 2026-09-02 | 274.95 | 277.95 | 274.95 | 276.25 | 274.25 | 344 |
| 2026-09-01 | 283.65 | 283.65 | 277.30 | 277.30 | 275.29 | 144 |
| 2026-08-31 | 282.65 | 283.40 | 282.45 | 282.45 | 280.40 | 10 |
| 2026-08-28 | 282.75 | 284.20 | 282.75 | 283.30 | 281.24 | 197 |
| 2026-08-27 | 289.35 | 289.35 | 284.65 | 284.65 | 282.59 | 195 |
| 2026-08-26 | 288.75 | 290.35 | 287.60 | 289.15 | 287.05 | 471 |
| 2026-08-25 | 290.10 | 290.10 | 287.95 | 287.95 | 285.86 | 14 |
| 2026-08-24 | 287.25 | 290.90 | 287.20 | 289.55 | 287.45 | 177 |
| 2026-08-21 | 286.10 | 289.85 | 286.10 | 288.00 | 285.91 | 37 |
| 2026-08-20 | 293.45 | 293.45 | 285.05 | 288.60 | 286.51 | 381 |
| 2026-08-19 | 291.40 | 298.90 | 288.45 | 296.40 | 294.25 | 1,652 |
| 2026-08-18 | 294.00 | 300.40 | 287.50 | 293.15 | 291.02 | 1,312 |
| 2026-08-17 | 292.85 | 292.95 | 289.20 | 290.20 | 288.09 | 192 |
| 2026-08-13 | 297.60 | 298.00 | 297.60 | 298.00 | 295.84 | 125 |
| 2026-08-12 | 305.70 | 306.30 | 303.95 | 306.30 | 304.08 | 106 |
| 2026-08-11 | 303.05 | 309.85 | 303.05 | 308.25 | 306.01 | 170 |
| 2026-08-10 | 306.05 | 308.35 | 302.10 | 302.65 | 300.45 | 147 |
| 2026-08-07 | 303.95 | 306.50 | 303.65 | 305.00 | 302.79 | 251 |
| 2026-08-06 | 307.40 | 307.50 | 303.65 | 303.65 | 301.45 | 198 |
| 2026-08-05 | 302.00 | 305.30 | 302.00 | 305.30 | 303.09 | 145 |
| 2026-08-04 | 295.40 | 300.80 | 295.40 | 300.80 | 298.62 | 56 |
| 2026-08-03 | 290.70 | 296.00 | 289.15 | 290.50 | 288.39 | 194 |
| 2026-07-31 | 288.35 | 289.40 | 287.45 | 287.50 | 285.41 | 129 |
| 2026-07-30 | 296.80 | 296.80 | 289.00 | 289.10 | 287.00 | 216 |
| 2026-07-29 | 301.80 | 304.35 | 296.55 | 299.05 | 296.88 | 154 |
| 2026-07-28 | 297.20 | 306.45 | 297.20 | 303.75 | 301.55 | 622 |
| 2026-07-27 | 291.25 | 300.00 | 291.25 | 297.65 | 295.49 | 346 |
Page 1 of 5 · 251 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.