Home Depot, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 325.39 | 330.99 | 324.48 | 328.70 | 308.22 | 3,807,491 |
| 2024-05-24 | 326.39 | 327.54 | 324.42 | 325.10 | 304.84 | 2,736,871 |
| 2024-05-23 | 330.98 | 331.00 | 326.00 | 326.89 | 306.52 | 4,021,123 |
| 2024-05-22 | 334.66 | 335.25 | 328.93 | 330.59 | 309.99 | 4,024,444 |
| 2024-05-21 | 339.00 | 339.00 | 332.33 | 336.15 | 315.20 | 4,275,120 |
| 2024-05-20 | 341.13 | 342.55 | 337.54 | 337.82 | 316.77 | 3,237,361 |
| 2024-05-17 | 344.76 | 344.93 | 340.59 | 344.21 | 322.76 | 2,739,006 |
| 2024-05-16 | 348.00 | 348.25 | 342.67 | 342.73 | 321.37 | 3,101,626 |
| 2024-05-15 | 345.18 | 350.44 | 344.69 | 348.67 | 326.94 | 4,151,111 |
| 2024-05-14 | 335.05 | 344.25 | 333.00 | 340.50 | 319.28 | 5,854,302 |
| 2024-05-13 | 348.06 | 348.79 | 340.40 | 340.96 | 319.71 | 4,055,584 |
| 2024-05-10 | 347.46 | 349.81 | 344.70 | 346.43 | 324.84 | 3,413,895 |
| 2024-05-09 | 339.25 | 348.01 | 338.88 | 347.44 | 325.79 | 3,801,438 |
| 2024-05-08 | 338.78 | 340.44 | 337.63 | 338.83 | 317.72 | 3,123,197 |
| 2024-05-07 | 343.60 | 345.54 | 340.38 | 340.69 | 319.46 | 2,930,715 |
| 2024-05-06 | 346.00 | 346.38 | 340.44 | 342.29 | 320.96 | 3,366,254 |
| 2024-05-03 | 341.28 | 346.88 | 340.37 | 342.85 | 321.49 | 4,165,054 |
| 2024-05-02 | 335.50 | 336.00 | 330.98 | 335.53 | 314.62 | 3,213,554 |
| 2024-05-01 | 333.01 | 335.39 | 329.43 | 331.97 | 311.28 | 3,267,852 |
| 2024-04-30 | 335.72 | 337.44 | 332.86 | 334.22 | 313.39 | 3,089,890 |
| 2024-04-29 | 335.00 | 337.34 | 334.15 | 336.80 | 315.81 | 2,603,866 |
| 2024-04-26 | 331.00 | 335.83 | 330.99 | 335.09 | 314.21 | 2,465,262 |
| 2024-04-25 | 329.72 | 332.91 | 326.90 | 331.98 | 311.29 | 3,787,752 |
| 2024-04-24 | 337.07 | 337.55 | 331.82 | 333.01 | 312.26 | 4,029,153 |
| 2024-04-23 | 338.00 | 340.19 | 336.29 | 339.00 | 317.88 | 3,697,424 |
| 2024-04-22 | 338.22 | 339.45 | 333.71 | 336.11 | 315.17 | 3,112,789 |
| 2024-04-19 | 334.71 | 335.87 | 332.58 | 335.36 | 314.46 | 3,076,576 |
| 2024-04-18 | 335.65 | 336.95 | 331.33 | 332.89 | 312.15 | 3,717,526 |
| 2024-04-17 | 336.78 | 337.25 | 331.94 | 332.83 | 312.09 | 4,273,837 |
| 2024-04-16 | 336.82 | 338.11 | 332.96 | 334.83 | 313.97 | 4,525,522 |
| 2024-04-15 | 345.92 | 346.08 | 337.19 | 337.93 | 316.87 | 4,209,165 |
| 2024-04-12 | 346.12 | 346.12 | 341.51 | 342.87 | 321.50 | 3,550,338 |
| 2024-04-11 | 351.04 | 351.91 | 345.79 | 347.37 | 325.72 | 4,104,715 |
| 2024-04-10 | 351.87 | 353.99 | 348.75 | 350.56 | 328.72 | 4,805,246 |
| 2024-04-09 | 363.63 | 364.45 | 358.73 | 361.42 | 338.90 | 3,022,807 |
| 2024-04-08 | 358.07 | 362.57 | 357.26 | 362.05 | 339.49 | 4,339,821 |
| 2024-04-05 | 357.68 | 359.33 | 356.02 | 357.87 | 335.57 | 3,243,488 |
| 2024-04-04 | 362.61 | 365.00 | 356.91 | 357.68 | 335.39 | 4,381,563 |
| 2024-04-03 | 362.00 | 362.40 | 359.00 | 359.90 | 337.47 | 4,723,245 |
| 2024-04-02 | 364.50 | 366.86 | 362.96 | 363.00 | 340.38 | 4,650,544 |
| 2024-04-01 | 381.47 | 383.14 | 367.84 | 368.03 | 345.10 | 4,333,231 |
| 2024-03-28 | 387.13 | 387.61 | 379.72 | 383.60 | 359.70 | 4,108,328 |
| 2024-03-27 | 380.85 | 386.32 | 380.74 | 385.89 | 361.84 | 2,536,661 |
| 2024-03-26 | 382.41 | 384.26 | 379.40 | 379.93 | 356.26 | 2,720,409 |
| 2024-03-25 | 389.10 | 389.86 | 382.89 | 383.51 | 359.61 | 2,683,928 |
| 2024-03-22 | 394.69 | 396.42 | 390.09 | 390.28 | 365.96 | 2,911,046 |
| 2024-03-21 | 388.41 | 396.87 | 388.29 | 395.20 | 370.57 | 4,212,248 |
| 2024-03-20 | 379.42 | 384.88 | 376.23 | 384.41 | 360.46 | 2,750,405 |
| 2024-03-19 | 374.89 | 379.46 | 373.13 | 379.41 | 355.77 | 3,493,781 |
| 2024-03-18 | 376.49 | 377.60 | 371.14 | 371.91 | 348.74 | 3,455,722 |
| 2024-03-15 | 374.12 | 378.42 | 372.54 | 373.23 | 349.97 | 9,234,905 |
| 2024-03-14 | 378.00 | 380.20 | 372.17 | 375.27 | 351.89 | 3,877,542 |
| 2024-03-13 | 376.03 | 382.71 | 375.78 | 378.99 | 355.37 | 3,761,407 |
| 2024-03-12 | 372.51 | 375.90 | 372.41 | 374.54 | 351.20 | 2,843,841 |
| 2024-03-11 | 371.56 | 372.98 | 368.87 | 371.52 | 348.37 | 2,833,804 |
| 2024-03-08 | 375.00 | 376.62 | 372.10 | 373.35 | 350.09 | 2,162,906 |
| 2024-03-07 | 377.87 | 380.30 | 375.58 | 376.55 | 353.09 | 2,368,480 |
| 2024-03-06 | 378.53 | 379.82 | 375.89 | 377.44 | 353.92 | 2,496,251 |
| 2024-03-05 | 380.10 | 380.98 | 377.02 | 378.45 | 352.76 | 3,011,731 |
| 2024-03-04 | 382.90 | 384.53 | 380.11 | 380.37 | 354.55 | 2,619,007 |
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.