Home Depot, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	319.62	325.08	318.96	324.02	302.02	3,827,910
2023-12-01	313.83	320.10	313.00	319.62	297.92	3,613,808
2023-11-30	312.54	313.76	308.59	313.49	292.21	4,493,669
2023-11-29	314.06	314.06	310.91	311.02	289.91	3,084,028
2023-11-28	310.71	314.58	309.39	313.34	290.12	3,116,918
2023-11-27	310.69	312.89	309.75	310.92	287.88	2,992,573
2023-11-24	309.18	311.38	308.31	310.70	287.68	1,259,937
2023-11-22	307.39	309.86	306.48	309.20	286.29	2,873,635
2023-11-21	305.57	306.07	302.34	305.34	282.71	2,977,410
2023-11-20	307.19	309.67	305.74	308.19	285.35	3,459,474
2023-11-17	308.50	308.72	305.45	307.27	284.50	2,770,460
2023-11-16	305.88	307.95	304.33	306.44	283.73	3,114,150
2023-11-15	304.10	308.93	304.01	308.19	285.35	3,985,937
2023-11-14	300.89	308.24	300.14	303.63	281.13	7,952,845
2023-11-13	287.79	289.93	287.24	288.07	266.72	4,586,705
2023-11-10	289.23	291.59	286.79	291.59	269.98	3,653,772
2023-11-09	291.95	292.74	287.68	287.87	266.54	4,059,121
2023-11-08	295.03	298.01	294.11	295.92	273.99	2,455,045
2023-11-07	294.61	296.00	293.56	294.77	272.93	2,628,960
2023-11-06	294.75	296.44	293.22	294.57	272.74	2,890,444
2023-11-03	294.18	297.81	294.17	295.61	273.70	3,071,885
2023-11-02	290.25	294.66	290.00	294.53	272.70	3,627,985
2023-11-01	285.59	286.83	282.02	286.63	265.39	2,747,346
2023-10-31	282.59	285.40	281.62	284.69	263.59	3,035,976
2023-10-30	277.47	282.32	276.96	281.48	260.62	3,074,607
2023-10-27	278.98	279.67	274.26	276.46	255.97	2,907,338
2023-10-26	280.53	283.24	277.75	278.00	257.40	3,108,175
2023-10-25	281.75	283.23	279.20	280.93	260.11	2,962,761
2023-10-24	286.74	287.91	282.03	283.31	262.32	2,705,199
2023-10-23	285.82	288.25	284.33	285.07	263.94	2,591,071
2023-10-20	285.86	287.18	283.61	286.41	265.19	2,885,301
2023-10-19	291.00	291.34	286.42	286.77	265.52	3,028,600
2023-10-18	293.00	293.33	289.59	290.24	268.73	2,720,098
2023-10-17	296.69	298.36	294.50	295.94	274.01	2,139,844
2023-10-16	294.43	298.37	293.58	297.33	275.30	2,567,037
2023-10-13	292.94	294.73	290.89	291.92	270.29	2,092,894
2023-10-12	297.70	297.70	290.77	293.02	271.31	2,546,429
2023-10-11	299.74	300.85	295.90	298.05	275.96	2,292,761
2023-10-10	296.69	300.67	295.17	299.22	277.05	3,116,433
2023-10-09	290.30	295.53	289.68	295.36	273.47	1,930,103
2023-10-06	290.76	294.54	287.39	292.82	271.12	2,922,456
2023-10-05	292.00	292.67	290.24	291.70	270.08	2,469,265
2023-10-04	293.36	294.21	290.36	292.39	270.72	2,956,313
2023-10-03	297.91	298.30	290.07	291.94	270.31	3,609,222
2023-10-02	300.52	303.45	298.46	299.83	277.61	2,807,021
2023-09-29	304.95	305.67	299.82	302.16	279.77	3,502,578
2023-09-28	301.67	304.87	300.75	303.49	281.00	2,369,593
2023-09-27	303.00	304.22	299.90	301.82	279.45	2,513,914
2023-09-26	304.52	305.81	301.63	302.54	280.12	2,655,576
2023-09-25	304.51	307.29	304.51	306.49	283.78	1,882,366
2023-09-22	306.16	307.65	305.46	305.73	283.07	2,289,219
2023-09-21	309.40	310.23	306.36	306.76	284.03	2,767,805
2023-09-20	315.00	316.35	310.80	310.86	287.82	2,320,403
2023-09-19	315.95	316.93	312.34	314.61	291.30	2,776,594
2023-09-18	320.16	321.65	316.91	317.26	293.75	2,740,425
2023-09-15	327.32	329.17	320.33	321.40	297.58	7,117,755
2023-09-14	327.39	330.30	325.27	329.63	305.20	2,707,576
2023-09-13	326.04	327.96	325.00	325.88	301.73	2,564,520
2023-09-12	326.83	328.77	325.89	326.28	302.10	2,190,597
2023-09-11	329.29	329.88	327.57	328.37	304.04	2,087,856

← NewerPage 13 of 21 · 1,255 trading daysOlder →

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.