Home Depot, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	327.50	329.49	326.68	328.71	304.35	2,211,132
2023-09-07	325.03	329.92	324.30	328.42	304.08	2,453,979
2023-09-06	327.53	328.61	325.56	326.00	301.84	3,199,736
2023-09-05	331.84	332.30	327.37	327.78	303.49	3,141,630
2023-09-01	332.00	333.45	331.14	333.08	308.40	2,317,413
2023-08-31	331.20	332.60	329.68	330.30	305.82	2,914,712
2023-08-30	328.00	331.62	327.87	330.63	306.13	2,256,151
2023-08-29	326.79	329.84	326.77	329.38	303.04	2,628,221
2023-08-28	323.20	327.44	322.87	325.91	299.84	2,100,114
2023-08-25	323.43	326.34	321.20	322.86	297.04	2,418,103
2023-08-24	325.12	329.00	322.31	322.59	296.79	2,490,159
2023-08-23	324.52	326.93	324.08	326.09	300.01	2,728,024
2023-08-22	325.27	326.31	322.03	324.48	298.53	2,582,234
2023-08-21	326.61	327.87	323.50	324.06	298.14	3,109,678
2023-08-18	325.06	328.89	324.43	327.37	301.19	3,471,953
2023-08-17	333.77	335.65	327.06	327.28	301.10	3,885,098
2023-08-16	332.62	337.81	331.68	333.03	306.39	3,753,910
2023-08-15	331.76	338.17	328.52	332.14	305.58	5,860,938
2023-08-14	331.46	333.79	328.43	329.95	303.56	3,974,759
2023-08-11	328.52	331.59	328.35	331.11	304.63	3,108,422
2023-08-10	330.66	332.90	328.94	329.40	303.05	3,075,122
2023-08-09	327.35	330.92	326.76	328.21	301.96	2,698,894
2023-08-08	326.58	328.53	323.39	327.81	301.59	3,272,766
2023-08-07	327.21	329.41	326.59	329.17	302.84	2,111,166
2023-08-04	328.16	329.52	325.33	326.43	300.32	3,591,635
2023-08-03	327.68	332.10	327.64	329.85	303.47	2,452,330
2023-08-02	330.03	332.53	327.92	328.50	302.23	2,753,888
2023-08-01	331.76	334.97	330.88	332.07	305.51	2,547,410
2023-07-31	331.65	334.07	331.48	333.84	307.14	2,690,587
2023-07-28	332.00	333.00	329.50	331.37	304.87	2,268,947
2023-07-27	331.71	333.44	328.93	329.71	303.34	2,608,561
2023-07-26	324.69	330.96	324.24	329.59	303.23	3,448,123
2023-07-25	325.07	326.90	323.83	325.13	299.13	2,890,828
2023-07-24	320.97	325.66	320.95	325.11	299.11	2,621,982
2023-07-21	321.07	321.89	319.49	320.47	294.84	3,673,354
2023-07-20	320.34	321.45	317.88	319.09	293.57	2,101,940
2023-07-19	317.00	319.94	316.69	319.48	293.93	2,361,436
2023-07-18	314.53	318.32	312.13	316.76	291.43	2,316,991
2023-07-17	315.72	317.82	314.15	316.05	290.77	2,003,340
2023-07-14	314.84	316.90	314.22	316.50	291.19	2,942,129
2023-07-13	318.10	318.42	313.47	314.60	289.44	3,235,603
2023-07-12	316.31	321.26	316.01	317.52	292.12	5,300,724
2023-07-11	312.91	314.57	310.74	313.66	288.57	2,913,954
2023-07-10	303.20	310.53	303.20	310.28	285.46	3,246,705
2023-07-07	301.99	305.63	300.89	302.81	278.59	2,951,873
2023-07-06	306.84	307.98	301.54	302.02	277.86	4,831,220
2023-07-05	310.50	312.30	309.99	310.80	285.94	2,496,625
2023-07-03	309.78	311.40	308.90	310.02	285.22	1,483,269
2023-06-30	309.58	311.43	308.30	310.64	285.80	3,230,714
2023-06-29	306.78	308.13	304.03	307.82	283.20	3,279,710
2023-06-28	312.00	312.94	306.06	306.51	282.00	4,025,557
2023-06-27	308.15	315.46	307.89	313.74	288.65	5,342,491
2023-06-26	302.67	309.21	301.98	307.89	283.26	4,440,078
2023-06-23	300.32	302.32	299.10	300.81	276.75	8,525,877
2023-06-22	301.50	302.84	299.60	301.18	277.09	3,052,180
2023-06-21	302.87	303.57	300.18	300.70	276.65	2,713,378
2023-06-20	299.77	302.75	298.23	301.41	277.30	3,371,247
2023-06-16	304.34	305.98	300.14	300.38	276.36	10,809,350
2023-06-15	300.84	303.43	299.58	302.02	277.86	4,109,746
2023-06-14	300.99	302.55	295.63	299.71	275.74	4,175,958

← NewerPage 14 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.