Home Depot, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	271.43	273.56	265.61	266.58	240.30	4,181,825
2022-09-23	267.89	271.30	266.32	270.94	244.23	3,527,874
2022-09-22	271.22	271.22	267.85	269.14	242.61	3,515,833
2022-09-21	276.00	280.13	271.51	271.57	244.80	3,173,521
2022-09-20	276.88	278.78	271.37	274.17	247.14	2,940,742
2022-09-19	273.58	281.23	273.51	280.42	252.78	3,047,191
2022-09-16	269.05	276.56	268.90	275.97	248.77	9,535,105
2022-09-15	277.89	278.01	270.54	271.54	244.77	3,896,084
2022-09-14	279.40	279.54	273.17	276.34	249.10	4,194,435
2022-09-13	292.01	294.08	277.32	277.93	250.53	4,797,246
2022-09-12	300.80	302.83	296.35	297.54	268.21	3,632,935
2022-09-09	299.48	302.49	298.33	299.77	270.22	2,769,929
2022-09-08	296.00	300.19	294.54	299.90	270.34	2,703,239
2022-09-07	290.44	297.70	290.30	297.47	268.15	3,016,015
2022-09-06	293.22	294.50	287.26	289.54	261.00	4,109,969
2022-09-02	296.11	296.80	290.12	291.90	263.13	2,753,601
2022-09-01	288.40	293.58	286.72	293.37	264.45	3,742,451
2022-08-31	292.01	292.47	288.28	288.42	259.99	4,376,169
2022-08-30	298.56	299.90	291.67	293.10	262.49	2,892,427
2022-08-29	296.57	299.71	294.29	296.32	265.38	2,711,751
2022-08-26	310.30	311.51	298.02	298.10	266.97	3,315,542
2022-08-25	308.64	309.96	305.83	309.78	277.43	2,529,669
2022-08-24	305.05	309.98	303.55	308.11	275.94	2,495,587
2022-08-23	311.21	311.52	305.64	306.90	274.85	3,317,535
2022-08-22	318.09	319.74	311.71	312.21	279.61	3,144,240
2022-08-19	324.97	326.32	319.78	321.32	287.77	3,489,092
2022-08-18	324.96	327.94	322.22	325.21	291.25	2,899,614
2022-08-17	328.09	329.50	324.07	325.76	291.74	3,162,612
2022-08-16	312.98	332.98	312.88	327.38	293.19	10,089,760
2022-08-15	312.04	315.76	310.15	314.61	281.76	3,917,318
2022-08-12	312.61	314.93	310.18	314.89	282.01	2,273,796
2022-08-11	313.84	314.62	309.58	310.69	278.25	2,444,200
2022-08-10	309.50	312.98	309.05	311.58	279.04	3,863,371
2022-08-09	308.89	309.96	303.31	305.21	273.34	2,607,007
2022-08-08	311.86	315.80	310.44	311.97	279.39	2,505,344
2022-08-05	305.38	309.78	304.50	309.69	277.35	2,029,298
2022-08-04	304.54	309.97	304.44	307.17	275.10	2,718,383
2022-08-03	303.35	308.07	300.34	306.37	274.38	3,329,353
2022-08-02	305.40	305.61	300.01	300.71	269.31	3,091,035
2022-08-01	300.64	308.45	300.01	305.82	273.89	3,303,894
2022-07-29	300.00	301.44	297.43	300.94	269.52	3,236,036
2022-07-28	295.00	301.24	293.17	299.63	268.34	3,992,053
2022-07-27	298.21	300.31	291.79	298.91	267.70	3,219,621
2022-07-26	297.00	300.64	295.91	298.18	267.04	2,690,206
2022-07-25	306.80	307.43	303.83	306.15	274.18	1,910,480
2022-07-22	307.66	310.67	304.36	306.59	274.58	2,391,540
2022-07-21	302.85	305.25	298.87	305.00	273.15	1,965,036
2022-07-20	300.93	303.69	298.28	302.30	270.73	2,533,412
2022-07-19	295.44	300.01	293.31	299.83	268.52	2,614,945
2022-07-18	297.25	298.49	292.00	293.05	262.45	2,664,016
2022-07-15	294.81	295.45	290.95	292.41	261.88	2,647,191
2022-07-14	281.85	290.29	281.65	289.48	259.25	2,822,219
2022-07-13	281.63	289.79	279.76	287.18	257.19	2,941,558
2022-07-12	288.97	293.64	283.41	285.12	255.35	2,696,086
2022-07-11	285.18	289.59	285.14	286.39	256.49	2,453,278
2022-07-08	285.99	287.99	283.91	286.47	256.56	1,890,962
2022-07-07	282.84	286.97	281.45	286.69	256.75	3,133,933
2022-07-06	284.99	285.92	280.52	283.58	253.97	2,206,112
2022-07-05	275.50	283.73	275.03	283.73	254.10	3,241,987
2022-07-01	275.73	280.75	274.55	279.08	249.94	2,818,310

← NewerPage 18 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.