Home Depot, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 380.36 | 385.10 | 379.83 | 384.45 | 358.35 | 2,750,902 |
| 2024-02-29 | 378.79 | 381.78 | 378.15 | 380.61 | 354.77 | 4,382,836 |
| 2024-02-28 | 375.56 | 379.84 | 375.06 | 377.61 | 351.97 | 2,282,512 |
| 2024-02-27 | 372.66 | 375.80 | 370.61 | 375.56 | 350.06 | 2,802,853 |
| 2024-02-26 | 373.51 | 374.88 | 370.72 | 371.60 | 346.37 | 2,460,960 |
| 2024-02-23 | 372.08 | 374.25 | 370.25 | 371.96 | 346.71 | 3,398,308 |
| 2024-02-22 | 367.44 | 372.96 | 367.15 | 371.34 | 346.13 | 3,387,455 |
| 2024-02-21 | 360.59 | 365.11 | 358.95 | 364.13 | 339.41 | 3,278,896 |
| 2024-02-20 | 355.31 | 365.25 | 354.56 | 362.57 | 337.96 | 4,830,046 |
| 2024-02-16 | 360.68 | 363.99 | 359.15 | 362.35 | 337.75 | 3,899,647 |
| 2024-02-15 | 358.90 | 361.64 | 356.85 | 361.08 | 336.57 | 2,662,754 |
| 2024-02-14 | 357.17 | 358.98 | 353.98 | 358.23 | 333.91 | 2,998,873 |
| 2024-02-13 | 358.47 | 359.43 | 353.88 | 357.59 | 333.31 | 3,106,506 |
| 2024-02-12 | 364.22 | 368.72 | 364.05 | 365.45 | 340.64 | 3,119,737 |
| 2024-02-09 | 364.13 | 364.43 | 360.80 | 363.15 | 338.50 | 2,389,992 |
| 2024-02-08 | 362.86 | 365.65 | 361.65 | 363.72 | 339.03 | 2,521,954 |
| 2024-02-07 | 358.48 | 363.73 | 357.72 | 362.69 | 338.07 | 3,272,379 |
| 2024-02-06 | 354.85 | 358.00 | 354.30 | 356.25 | 332.07 | 2,045,343 |
| 2024-02-05 | 353.66 | 356.07 | 350.76 | 355.14 | 331.03 | 2,654,040 |
| 2024-02-02 | 354.18 | 359.55 | 350.02 | 357.23 | 332.98 | 3,697,782 |
| 2024-02-01 | 353.40 | 360.14 | 352.32 | 360.07 | 335.63 | 2,439,201 |
| 2024-01-31 | 357.92 | 358.98 | 352.35 | 352.96 | 329.00 | 3,377,866 |
| 2024-01-30 | 354.50 | 358.93 | 354.04 | 357.10 | 332.86 | 2,336,454 |
| 2024-01-29 | 355.15 | 356.37 | 353.01 | 355.70 | 331.55 | 2,731,986 |
| 2024-01-26 | 351.47 | 357.05 | 351.02 | 355.30 | 331.18 | 3,177,883 |
| 2024-01-25 | 352.59 | 352.88 | 348.26 | 350.97 | 327.14 | 3,064,197 |
| 2024-01-24 | 351.94 | 352.87 | 347.07 | 347.27 | 323.69 | 3,474,405 |
| 2024-01-23 | 355.85 | 355.88 | 349.06 | 350.78 | 326.97 | 3,878,445 |
| 2024-01-22 | 359.36 | 361.46 | 355.69 | 356.69 | 332.48 | 4,003,659 |
| 2024-01-19 | 358.81 | 362.96 | 356.28 | 362.41 | 337.81 | 3,234,572 |
| 2024-01-18 | 356.12 | 358.71 | 354.03 | 357.90 | 333.60 | 2,510,660 |
| 2024-01-17 | 356.63 | 359.76 | 354.05 | 355.70 | 331.55 | 2,646,225 |
| 2024-01-16 | 358.06 | 359.65 | 356.21 | 358.43 | 334.10 | 3,669,405 |
| 2024-01-12 | 358.53 | 358.53 | 353.43 | 355.71 | 331.56 | 1,956,284 |
| 2024-01-11 | 357.09 | 361.00 | 353.26 | 356.53 | 332.33 | 3,530,570 |
| 2024-01-10 | 350.62 | 356.86 | 350.31 | 356.80 | 332.58 | 4,109,255 |
| 2024-01-09 | 345.81 | 349.11 | 345.25 | 346.19 | 322.69 | 2,338,058 |
| 2024-01-08 | 343.43 | 348.46 | 343.25 | 347.93 | 324.31 | 2,736,244 |
| 2024-01-05 | 337.87 | 343.83 | 337.82 | 342.94 | 319.66 | 2,664,279 |
| 2024-01-04 | 339.93 | 342.92 | 338.54 | 338.59 | 315.60 | 3,652,356 |
| 2024-01-03 | 342.48 | 342.70 | 336.59 | 338.26 | 315.30 | 3,309,589 |
| 2024-01-02 | 344.21 | 347.30 | 343.22 | 345.08 | 321.65 | 2,833,794 |
| 2023-12-29 | 345.83 | 347.55 | 343.02 | 346.55 | 323.02 | 10,325,910 |
| 2023-12-28 | 348.50 | 349.04 | 345.80 | 347.36 | 323.78 | 2,859,487 |
| 2023-12-27 | 349.91 | 350.00 | 347.18 | 348.53 | 324.87 | 2,764,484 |
| 2023-12-26 | 348.43 | 350.09 | 348.16 | 349.31 | 325.60 | 1,585,615 |
| 2023-12-22 | 349.04 | 351.34 | 346.69 | 348.59 | 324.93 | 2,030,139 |
| 2023-12-21 | 351.87 | 352.25 | 347.00 | 348.97 | 325.28 | 2,794,221 |
| 2023-12-20 | 351.00 | 354.77 | 348.31 | 348.66 | 324.99 | 3,259,495 |
| 2023-12-19 | 351.46 | 352.96 | 350.40 | 352.07 | 328.17 | 4,654,836 |
| 2023-12-18 | 353.71 | 354.92 | 350.32 | 350.81 | 326.99 | 4,420,534 |
| 2023-12-15 | 348.22 | 354.38 | 346.75 | 354.00 | 329.97 | 11,212,930 |
| 2023-12-14 | 349.74 | 353.07 | 348.00 | 351.81 | 327.93 | 7,594,781 |
| 2023-12-13 | 334.90 | 343.84 | 331.91 | 343.40 | 320.09 | 5,822,699 |
| 2023-12-12 | 330.44 | 334.52 | 330.32 | 333.20 | 310.58 | 2,893,574 |
| 2023-12-11 | 329.81 | 332.09 | 328.81 | 331.33 | 308.84 | 3,520,718 |
| 2023-12-08 | 326.00 | 327.28 | 325.06 | 326.47 | 304.31 | 2,889,470 |
| 2023-12-07 | 326.11 | 327.41 | 324.68 | 326.17 | 304.03 | 2,742,269 |
| 2023-12-06 | 325.00 | 328.31 | 324.21 | 326.11 | 303.97 | 3,030,897 |
| 2023-12-05 | 322.00 | 323.92 | 320.01 | 323.50 | 301.54 | 3,269,803 |
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.