Home Depot, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	287.82	291.95	286.26	288.39	263.43	8,341,992
2023-03-16	287.00	288.03	285.00	286.73	261.91	4,400,647
2023-03-15	283.95	289.16	282.67	287.97	263.04	4,835,545
2023-03-14	289.30	289.80	281.39	285.57	260.85	5,115,963
2023-03-13	283.99	292.34	282.60	286.52	261.72	3,892,100
2023-03-10	288.56	293.16	284.10	286.31	261.53	4,730,932
2023-03-09	293.05	294.37	287.75	288.00	263.07	3,247,953
2023-03-08	289.44	292.46	288.27	291.49	266.26	4,680,277
2023-03-07	299.06	299.06	290.42	290.70	263.63	4,512,372
2023-03-06	298.00	300.11	296.98	298.21	270.44	3,763,206
2023-03-03	294.64	298.61	293.76	298.45	270.66	4,036,700
2023-03-02	288.46	294.11	287.27	293.02	265.73	4,103,817
2023-03-01	291.92	293.72	288.66	290.79	263.71	5,905,093
2023-02-28	295.00	298.70	294.31	296.54	268.93	3,949,457
2023-02-27	299.36	300.49	295.04	296.01	268.44	3,238,332
2023-02-24	292.40	298.33	292.00	296.66	269.03	3,713,328
2023-02-23	296.79	299.88	294.62	299.31	271.44	4,354,477
2023-02-22	297.55	300.40	295.09	296.30	268.71	5,922,119
2023-02-21	305.55	308.01	295.03	295.50	267.98	10,891,770
2023-02-17	318.68	320.60	312.95	317.95	288.34	4,985,543
2023-02-16	315.00	323.74	314.93	321.24	291.33	3,169,211
2023-02-15	315.88	321.53	315.79	320.69	290.83	2,585,889
2023-02-14	320.61	322.96	315.67	318.43	288.78	3,380,793
2023-02-13	317.34	323.69	315.61	323.53	293.40	2,432,487
2023-02-10	313.85	317.20	312.75	316.54	287.06	2,768,995
2023-02-09	323.10	323.89	314.83	315.55	286.16	3,063,322
2023-02-08	322.94	323.99	319.57	320.79	290.92	2,777,196
2023-02-07	324.00	327.00	320.72	325.20	294.92	3,865,481
2023-02-06	328.99	331.01	327.46	329.27	298.61	2,229,679
2023-02-03	332.53	334.71	330.33	331.50	300.63	3,389,884
2023-02-02	333.45	341.47	332.69	339.79	308.15	4,776,634
2023-02-01	322.39	330.55	317.64	328.09	297.54	3,076,471
2023-01-31	315.99	324.35	315.10	324.17	293.98	3,526,837
2023-01-30	315.83	318.14	313.69	314.24	284.98	2,643,141
2023-01-27	312.02	318.24	311.33	316.69	287.20	2,761,169
2023-01-26	314.15	319.26	312.53	313.81	284.59	3,555,265
2023-01-25	315.33	318.12	311.55	317.26	287.72	2,060,388
2023-01-24	315.12	318.10	312.63	317.69	288.11	2,127,866
2023-01-23	313.54	317.53	311.09	315.48	286.10	3,237,915
2023-01-20	310.01	315.24	307.39	315.00	285.67	3,725,066
2023-01-19	320.34	321.34	310.63	310.88	281.93	5,359,280
2023-01-18	330.00	334.52	322.93	323.69	293.55	2,952,202
2023-01-17	330.33	335.16	327.10	327.53	297.03	3,988,949
2023-01-13	326.49	332.39	326.00	331.21	300.37	2,798,591
2023-01-12	332.21	332.21	326.71	329.87	299.15	2,481,803
2023-01-11	322.55	329.04	322.12	329.00	298.36	2,864,834
2023-01-10	316.30	320.73	313.96	320.63	290.77	2,111,276
2023-01-09	320.00	322.55	317.06	317.81	288.21	3,466,267
2023-01-06	316.29	318.85	309.00	317.53	287.96	4,022,511
2023-01-05	317.83	318.08	313.23	315.47	286.09	2,935,083
2023-01-04	321.07	322.51	316.38	319.73	289.96	3,560,934
2023-01-03	317.42	319.22	311.78	315.91	286.49	2,822,390
2022-12-30	317.49	318.17	313.02	315.86	286.45	2,581,645
2022-12-29	318.65	321.83	317.59	320.41	290.57	1,559,184
2022-12-28	320.55	321.43	315.50	315.73	286.33	1,568,353
2022-12-27	318.41	321.55	317.51	319.55	289.79	1,610,418
2022-12-23	314.15	319.10	313.06	318.73	289.05	2,064,872
2022-12-22	316.40	316.40	310.73	316.12	286.68	3,064,779
2022-12-21	318.05	319.59	314.74	319.36	289.62	2,610,365
2022-12-20	313.32	316.89	310.83	314.84	285.52	2,632,300

← NewerPage 16 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.