Home Depot, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 371.50 | 372.46 | 364.61 | 365.36 | 344.98 | 4,097,321 |
| 2024-08-21 | 369.45 | 372.87 | 368.52 | 370.46 | 349.79 | 4,587,568 |
| 2024-08-20 | 360.65 | 367.64 | 360.50 | 367.27 | 346.78 | 3,459,401 |
| 2024-08-19 | 362.50 | 364.69 | 362.10 | 363.07 | 342.81 | 3,634,851 |
| 2024-08-16 | 359.97 | 363.70 | 359.97 | 362.06 | 341.86 | 3,308,320 |
| 2024-08-15 | 362.46 | 365.41 | 358.14 | 360.07 | 339.98 | 3,575,809 |
| 2024-08-14 | 349.55 | 359.69 | 349.40 | 355.66 | 335.82 | 4,814,780 |
| 2024-08-13 | 341.87 | 353.39 | 339.37 | 350.07 | 330.54 | 6,388,596 |
| 2024-08-12 | 350.77 | 351.50 | 342.13 | 345.81 | 326.52 | 3,830,237 |
| 2024-08-09 | 347.89 | 351.53 | 345.40 | 348.64 | 329.19 | 2,314,771 |
| 2024-08-08 | 342.24 | 348.74 | 341.34 | 348.34 | 328.90 | 3,591,145 |
| 2024-08-07 | 355.18 | 356.27 | 342.28 | 342.40 | 323.30 | 3,429,059 |
| 2024-08-06 | 348.75 | 358.66 | 347.28 | 353.91 | 334.16 | 2,831,088 |
| 2024-08-05 | 350.88 | 353.94 | 345.24 | 350.01 | 330.48 | 3,828,080 |
| 2024-08-02 | 354.93 | 355.57 | 346.74 | 355.43 | 335.60 | 3,764,790 |
| 2024-08-01 | 369.99 | 371.48 | 353.75 | 358.58 | 338.57 | 3,759,024 |
| 2024-07-31 | 365.00 | 372.49 | 363.04 | 368.16 | 347.62 | 3,526,126 |
| 2024-07-30 | 362.82 | 364.69 | 359.26 | 363.69 | 343.40 | 2,788,755 |
| 2024-07-29 | 359.21 | 362.89 | 358.95 | 361.67 | 341.49 | 2,142,243 |
| 2024-07-26 | 355.01 | 361.67 | 355.01 | 359.51 | 339.45 | 2,439,246 |
| 2024-07-25 | 350.20 | 358.83 | 349.33 | 353.29 | 333.58 | 3,297,550 |
| 2024-07-24 | 358.93 | 361.45 | 350.00 | 350.31 | 330.76 | 3,508,062 |
| 2024-07-23 | 365.43 | 365.43 | 359.38 | 359.62 | 339.56 | 2,535,667 |
| 2024-07-22 | 364.50 | 367.28 | 361.08 | 363.25 | 342.98 | 4,049,300 |
| 2024-07-19 | 366.43 | 367.60 | 361.95 | 363.36 | 343.09 | 2,474,497 |
| 2024-07-18 | 369.90 | 375.74 | 365.78 | 366.08 | 345.65 | 2,394,996 |
| 2024-07-17 | 366.64 | 375.19 | 365.42 | 371.89 | 351.14 | 3,991,105 |
| 2024-07-16 | 360.06 | 369.42 | 359.50 | 369.12 | 348.53 | 3,210,362 |
| 2024-07-15 | 359.14 | 361.18 | 355.03 | 358.46 | 338.46 | 2,884,198 |
| 2024-07-12 | 355.00 | 363.95 | 354.09 | 359.77 | 339.70 | 4,019,875 |
| 2024-07-11 | 350.78 | 354.13 | 345.00 | 353.79 | 334.05 | 4,147,603 |
| 2024-07-10 | 338.64 | 344.29 | 337.62 | 344.18 | 324.98 | 3,263,135 |
| 2024-07-09 | 338.95 | 339.26 | 335.57 | 337.09 | 318.28 | 2,255,131 |
| 2024-07-08 | 335.88 | 340.76 | 335.00 | 339.60 | 320.65 | 3,534,519 |
| 2024-07-05 | 332.71 | 335.92 | 331.64 | 334.58 | 315.91 | 3,437,489 |
| 2024-07-03 | 337.00 | 339.64 | 333.54 | 333.64 | 315.02 | 1,732,991 |
| 2024-07-02 | 335.00 | 336.83 | 332.53 | 334.97 | 316.28 | 2,995,943 |
| 2024-07-01 | 343.92 | 344.65 | 335.39 | 336.19 | 317.43 | 2,643,576 |
| 2024-06-28 | 341.35 | 345.28 | 340.71 | 344.24 | 325.03 | 6,344,192 |
| 2024-06-27 | 342.83 | 344.76 | 338.45 | 341.49 | 322.44 | 2,912,566 |
| 2024-06-26 | 339.46 | 342.59 | 337.53 | 341.82 | 322.75 | 3,365,303 |
| 2024-06-25 | 346.31 | 346.99 | 334.53 | 338.32 | 319.44 | 4,980,465 |
| 2024-06-24 | 356.90 | 357.69 | 350.72 | 350.88 | 331.30 | 4,278,905 |
| 2024-06-21 | 354.84 | 356.25 | 352.05 | 355.80 | 335.95 | 6,596,539 |
| 2024-06-20 | 352.00 | 354.92 | 349.59 | 353.44 | 333.72 | 3,661,185 |
| 2024-06-18 | 352.95 | 356.41 | 352.11 | 353.87 | 334.13 | 3,654,970 |
| 2024-06-17 | 344.89 | 350.69 | 344.40 | 349.50 | 330.00 | 2,680,442 |
| 2024-06-14 | 344.81 | 347.50 | 341.69 | 346.84 | 327.49 | 2,588,960 |
| 2024-06-13 | 345.90 | 348.69 | 343.07 | 347.88 | 328.47 | 3,380,799 |
| 2024-06-12 | 347.03 | 350.49 | 343.06 | 344.14 | 324.94 | 4,793,021 |
| 2024-06-11 | 333.00 | 336.31 | 330.32 | 335.72 | 316.99 | 3,250,889 |
| 2024-06-10 | 327.00 | 332.80 | 326.50 | 332.56 | 314.01 | 2,691,369 |
| 2024-06-07 | 325.73 | 328.82 | 323.93 | 327.03 | 308.78 | 2,583,813 |
| 2024-06-06 | 329.80 | 331.84 | 328.06 | 331.10 | 312.63 | 2,979,372 |
| 2024-06-05 | 328.50 | 330.46 | 325.92 | 330.26 | 311.83 | 2,422,380 |
| 2024-06-04 | 326.87 | 329.79 | 325.10 | 328.26 | 309.94 | 4,296,831 |
| 2024-06-03 | 333.65 | 333.65 | 326.84 | 328.01 | 309.71 | 3,712,785 |
| 2024-05-31 | 330.05 | 335.17 | 328.01 | 334.87 | 316.19 | 5,557,767 |
| 2024-05-30 | 326.26 | 330.22 | 325.71 | 329.18 | 310.81 | 2,922,152 |
| 2024-05-29 | 326.53 | 326.79 | 323.77 | 325.91 | 305.60 | 3,506,227 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 1999-12-31 | 3:2 |
| 1998-07-06 | 2:1 |
| 1997-07-07 | 3:2 |
| 1993-04-14 | 4:3 |
| 1992-07-02 | 3:2 |
| 1991-06-26 | 3:2 |
| 1990-07-06 | 3:2 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-03 | 2.3300 USD |
| 2026-06-04 | 2.3300 USD |
| 2026-03-12 | 2.3300 USD |
| 2025-12-04 | 2.3000 USD |
| 2025-09-04 | 2.3000 USD |
| 2025-06-05 | 2.3000 USD |
| 2025-03-13 | 2.3000 USD |
| 2024-11-27 | 2.2500 USD |
| 2024-08-29 | 2.2500 USD |
| 2024-05-30 | 2.2500 USD |
| 2024-03-06 | 2.2500 USD |
| 2023-11-29 | 2.0900 USD |
| 2023-08-30 | 2.0900 USD |
| 2023-05-31 | 2.0900 USD |
| 2023-03-08 | 2.0900 USD |
| 2022-11-30 | 1.9000 USD |
| 2022-08-31 | 1.9000 USD |
| 2022-06-01 | 1.9000 USD |
| 2022-03-09 | 1.9000 USD |
| 2021-12-01 | 1.6500 USD |
| 2021-09-01 | 1.6500 USD |
| 2021-06-02 | 1.6500 USD |
| 2021-03-10 | 1.6500 USD |
| 2020-12-02 | 1.5000 USD |
| 2020-09-02 | 1.5000 USD |
| 2020-06-03 | 1.5000 USD |
| 2020-03-11 | 1.5000 USD |
| 2019-12-04 | 1.3600 USD |
| 2019-09-04 | 1.3600 USD |
| 2019-06-05 | 1.3600 USD |
| 2019-03-13 | 1.3600 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.