Home Depot, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	319.50	321.91	316.02	317.33	287.78	3,000,613
2022-12-16	323.43	327.94	319.24	323.34	293.23	9,614,983
2022-12-15	329.44	330.02	323.37	327.60	297.09	5,057,631
2022-12-14	330.53	339.06	329.01	333.43	302.38	4,546,024
2022-12-13	344.35	347.25	329.96	332.89	301.89	5,787,668
2022-12-12	323.00	328.34	321.29	327.98	297.44	4,900,164
2022-12-09	321.48	324.44	319.93	320.48	290.64	3,738,832
2022-12-08	318.55	324.53	318.55	324.09	293.91	3,483,561
2022-12-07	315.96	322.88	314.44	320.15	290.34	4,038,175
2022-12-06	319.64	321.65	314.54	317.45	287.89	3,341,458
2022-12-05	325.15	325.52	319.54	320.08	290.27	5,057,347
2022-12-02	321.08	328.48	320.33	327.99	297.45	3,644,116
2022-12-01	326.31	329.67	324.44	327.07	296.61	3,830,118
2022-11-30	312.93	324.19	311.50	323.99	293.82	15,106,520
2022-11-29	316.00	320.00	315.62	315.96	284.81	3,505,644
2022-11-28	325.06	328.80	317.85	318.92	287.48	4,735,507
2022-11-25	322.89	329.08	321.90	326.38	294.21	3,393,533
2022-11-23	326.76	327.82	320.44	321.51	289.82	4,243,427
2022-11-22	320.00	326.82	319.38	324.88	292.85	6,054,740
2022-11-21	316.96	318.84	314.20	316.78	285.55	4,068,957
2022-11-18	314.14	316.00	310.26	313.18	282.31	3,559,301
2022-11-17	312.00	313.68	306.15	311.44	280.74	3,643,182
2022-11-16	305.86	316.41	304.51	314.91	283.87	5,249,549
2022-11-15	304.06	316.63	303.25	311.93	281.18	9,290,361
2022-11-14	314.36	315.98	306.34	306.92	276.66	6,394,785
2022-11-11	312.00	317.68	310.24	314.94	283.89	4,945,385
2022-11-10	297.74	314.74	297.08	311.70	280.97	7,793,983
2022-11-09	289.00	292.50	286.26	286.75	258.48	3,071,380
2022-11-08	292.43	293.34	287.63	291.14	262.44	3,371,826
2022-11-07	286.50	291.70	282.84	290.27	261.66	3,260,152
2022-11-04	285.89	288.84	277.50	284.03	256.03	4,399,410
2022-11-03	283.57	285.95	280.51	281.50	253.75	4,823,867
2022-11-02	295.20	300.17	288.52	288.73	260.27	4,427,211
2022-11-01	300.37	302.21	293.35	296.06	266.88	3,309,326
2022-10-31	294.41	299.28	292.55	296.13	266.94	4,211,031
2022-10-28	290.00	299.16	290.00	298.65	269.21	3,243,147
2022-10-27	291.85	294.27	289.45	291.06	262.37	3,041,731
2022-10-26	290.60	291.87	286.17	290.15	261.55	2,615,341
2022-10-25	285.51	292.13	285.51	290.26	261.65	2,791,642
2022-10-24	276.97	284.47	276.97	283.26	255.34	2,937,117
2022-10-21	268.34	275.71	268.00	275.53	248.37	3,429,101
2022-10-20	274.94	278.00	267.87	269.46	242.90	3,959,531
2022-10-19	282.47	282.77	273.02	275.49	248.33	4,322,993
2022-10-18	287.95	289.86	283.23	285.06	256.96	3,166,524
2022-10-17	279.60	283.87	279.34	281.26	253.53	3,426,680
2022-10-14	286.64	286.64	275.95	276.43	249.18	2,783,361
2022-10-13	274.66	284.83	268.73	282.83	254.95	3,881,627
2022-10-12	284.42	284.64	280.49	280.52	252.87	2,258,401
2022-10-11	281.10	286.20	280.90	282.89	255.00	2,771,941
2022-10-10	283.56	284.86	280.22	282.46	254.62	2,115,429
2022-10-07	287.53	288.63	282.42	284.32	256.29	2,405,956
2022-10-06	289.56	292.97	287.78	290.39	261.76	2,641,641
2022-10-05	286.25	292.11	285.37	289.85	261.28	2,728,022
2022-10-04	287.50	291.31	286.56	289.56	261.02	3,641,251
2022-10-03	281.00	286.06	279.55	283.70	255.73	3,579,971
2022-09-30	277.82	281.79	274.76	275.94	248.74	4,789,087
2022-09-29	278.51	278.76	274.73	278.33	250.89	4,518,628
2022-09-28	275.22	283.50	272.71	282.19	254.37	5,816,583
2022-09-27	269.36	273.69	266.98	268.69	242.20	3,701,021
2022-09-26	271.43	273.56	265.61	266.58	240.30	4,181,825

← NewerPage 17 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.