Home Depot, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	270.73	277.04	268.04	274.27	245.63	4,057,969
2022-06-29	271.58	276.16	268.81	273.87	245.27	2,460,462
2022-06-28	283.78	285.60	269.82	270.15	241.94	4,068,691
2022-06-27	284.46	285.00	281.49	282.69	253.17	2,538,618
2022-06-24	277.47	283.46	273.92	283.00	253.45	10,310,740
2022-06-23	270.00	275.59	269.89	275.42	246.66	3,747,525
2022-06-22	266.39	271.77	264.51	268.98	240.89	4,679,513
2022-06-21	273.69	273.92	267.42	269.20	241.09	5,498,444
2022-06-17	271.00	276.62	270.39	270.73	242.46	10,775,630
2022-06-16	274.92	276.11	269.73	273.46	244.91	6,181,025
2022-06-15	281.00	283.59	275.47	279.73	250.52	4,050,378
2022-06-14	283.21	286.38	276.59	278.67	249.57	3,986,997
2022-06-13	284.36	286.82	281.28	283.16	253.59	4,704,607
2022-06-10	291.50	296.50	288.64	289.24	259.04	4,625,619
2022-06-09	297.76	306.88	297.35	299.86	268.55	4,170,367
2022-06-08	299.78	300.58	295.68	297.53	266.46	3,003,115
2022-06-07	295.06	302.38	292.60	301.77	270.26	3,547,797
2022-06-06	305.56	307.61	303.25	303.89	272.16	2,562,003
2022-06-03	303.33	308.46	301.90	305.08	273.22	2,956,559
2022-06-02	298.81	306.03	295.89	305.87	273.93	4,086,408
2022-06-01	301.74	302.98	297.03	297.19	266.16	3,080,760
2022-05-31	306.60	307.87	300.83	302.75	269.44	5,966,574
2022-05-27	303.54	308.50	301.60	308.46	274.52	3,899,284
2022-05-26	297.32	305.63	297.00	302.81	269.49	4,170,801
2022-05-25	285.81	295.49	285.66	293.57	261.27	4,612,940
2022-05-24	284.00	289.32	280.65	287.92	256.24	4,241,931
2022-05-23	289.09	290.34	280.32	286.03	254.56	4,305,632
2022-05-20	289.82	290.50	279.59	287.19	255.59	5,621,770
2022-05-19	285.50	292.50	284.96	287.76	256.09	5,211,530
2022-05-18	293.00	295.44	281.18	285.18	253.80	7,799,541
2022-05-17	306.50	310.94	290.90	300.95	267.83	12,425,880
2022-05-16	294.08	299.57	289.79	295.99	263.42	4,267,850
2022-05-13	289.95	299.42	288.45	296.03	263.45	3,949,134
2022-05-12	281.57	293.18	280.63	289.69	257.81	4,447,676
2022-05-11	291.45	293.33	282.57	282.96	251.82	3,880,469
2022-05-10	298.46	301.07	287.66	291.16	259.12	4,392,900
2022-05-09	290.28	300.74	288.50	297.03	264.34	5,243,628
2022-05-06	296.30	296.75	289.41	294.31	261.92	4,325,343
2022-05-05	311.00	311.36	293.71	299.11	266.20	4,959,610
2022-05-04	304.08	315.75	302.93	315.31	280.61	4,021,309
2022-05-03	305.69	309.00	303.02	304.96	271.40	3,336,636
2022-05-02	301.99	308.79	299.91	306.97	273.19	4,233,870
2022-04-29	308.15	311.72	299.71	300.40	267.34	4,878,169
2022-04-28	304.75	314.54	303.01	311.76	277.45	4,151,717
2022-04-27	301.30	306.42	299.12	301.60	268.41	3,446,242
2022-04-26	302.25	307.56	299.72	299.96	266.95	3,415,244
2022-04-25	300.00	305.16	296.27	304.94	271.38	4,396,905
2022-04-22	309.82	309.82	299.78	300.11	267.09	4,043,169
2022-04-21	317.00	318.40	309.74	310.36	276.21	3,014,188
2022-04-20	311.00	316.10	309.75	315.14	280.46	4,720,754
2022-04-19	300.61	308.13	299.81	307.80	273.93	3,389,701
2022-04-18	303.00	306.29	298.72	300.21	267.17	3,192,413
2022-04-14	310.83	312.25	304.33	304.52	271.01	4,569,196
2022-04-13	306.11	311.70	305.72	310.42	276.26	3,185,296
2022-04-12	309.44	313.29	305.10	306.29	272.59	4,122,551
2022-04-11	307.81	314.17	305.93	306.72	272.97	4,100,561
2022-04-08	301.46	312.29	301.28	311.11	276.88	5,741,921
2022-04-07	296.79	304.59	293.59	302.75	269.44	5,241,024
2022-04-06	298.09	300.66	294.99	298.54	265.69	6,499,947
2022-04-05	306.26	309.10	302.21	304.86	271.31	4,376,138

← NewerPage 19 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.