Home Depot, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 325.30 | 328.23 | 323.05 | 324.71 | 322.33 | 4,523,101 |
| 2026-07-22 | 333.53 | 336.56 | 330.71 | 331.45 | 329.03 | 2,907,719 |
| 2026-07-21 | 331.30 | 333.00 | 327.00 | 331.60 | 329.17 | 3,113,013 |
| 2026-07-20 | 339.97 | 340.20 | 331.41 | 333.04 | 330.60 | 4,125,326 |
| 2026-07-17 | 348.93 | 353.98 | 338.09 | 338.87 | 336.39 | 4,434,024 |
| 2026-07-16 | 341.55 | 350.81 | 340.64 | 348.02 | 345.47 | 3,810,252 |
| 2026-07-15 | 338.99 | 346.25 | 337.26 | 341.44 | 338.94 | 3,953,132 |
| 2026-07-14 | 339.52 | 341.75 | 336.57 | 337.74 | 335.27 | 2,807,317 |
| 2026-07-13 | 344.00 | 345.11 | 335.43 | 337.11 | 334.64 | 3,650,428 |
| 2026-07-10 | 339.55 | 344.40 | 337.90 | 343.30 | 340.79 | 2,748,038 |
| 2026-07-09 | 337.76 | 340.73 | 335.61 | 338.73 | 336.25 | 2,780,849 |
| 2026-07-08 | 337.99 | 337.99 | 330.66 | 336.21 | 333.75 | 4,192,646 |
| 2026-07-07 | 355.06 | 355.42 | 344.48 | 345.21 | 342.68 | 3,592,779 |
| 2026-07-06 | 357.82 | 358.85 | 345.80 | 350.65 | 348.08 | 4,460,779 |
| 2026-07-02 | 352.84 | 358.19 | 347.65 | 357.90 | 355.28 | 3,116,042 |
| 2026-07-01 | 353.98 | 357.12 | 350.84 | 350.84 | 348.27 | 4,041,328 |
| 2026-06-30 | 350.69 | 353.50 | 347.30 | 352.68 | 350.10 | 4,579,046 |
| 2026-06-29 | 348.86 | 351.35 | 345.54 | 350.81 | 348.24 | 5,786,515 |
| 2026-06-26 | 347.90 | 350.50 | 345.85 | 348.86 | 346.31 | 7,771,709 |
| 2026-06-25 | 342.25 | 348.64 | 341.82 | 345.00 | 342.48 | 6,977,452 |
| 2026-06-24 | 329.12 | 342.96 | 327.71 | 342.86 | 340.35 | 6,385,021 |
| 2026-06-23 | 323.87 | 329.02 | 321.70 | 324.45 | 322.08 | 4,788,015 |
| 2026-06-22 | 330.00 | 331.73 | 326.34 | 326.62 | 324.23 | 4,713,649 |
| 2026-06-18 | 331.70 | 338.02 | 330.90 | 334.28 | 331.83 | 10,604,440 |
| 2026-06-17 | 336.01 | 341.15 | 326.17 | 327.48 | 325.08 | 6,085,404 |
| 2026-06-16 | 331.91 | 338.27 | 329.75 | 337.09 | 334.62 | 5,131,484 |
| 2026-06-15 | 333.76 | 338.00 | 329.54 | 329.82 | 327.41 | 4,694,979 |
| 2026-06-12 | 328.50 | 331.02 | 325.29 | 328.39 | 325.99 | 3,648,954 |
| 2026-06-11 | 322.29 | 327.03 | 318.55 | 326.01 | 323.63 | 4,656,623 |
| 2026-06-10 | 323.27 | 324.00 | 318.80 | 318.92 | 316.59 | 4,823,833 |
| 2026-06-09 | 311.35 | 322.89 | 310.27 | 321.33 | 318.98 | 4,875,346 |
| 2026-06-08 | 308.88 | 313.77 | 307.07 | 309.71 | 307.44 | 4,381,815 |
| 2026-06-05 | 310.83 | 314.05 | 308.63 | 310.78 | 308.51 | 3,946,322 |
| 2026-06-04 | 317.83 | 320.75 | 308.11 | 309.95 | 307.68 | 4,558,624 |
| 2026-06-03 | 307.94 | 313.52 | 307.12 | 312.97 | 308.37 | 4,328,287 |
| 2026-06-02 | 309.98 | 312.20 | 308.57 | 311.52 | 306.94 | 4,309,965 |
| 2026-06-01 | 315.13 | 315.89 | 307.69 | 310.69 | 306.12 | 4,544,217 |
| 2026-05-29 | 320.48 | 322.10 | 317.00 | 317.14 | 312.48 | 6,965,695 |
| 2026-05-28 | 317.45 | 321.88 | 315.16 | 321.21 | 316.49 | 6,820,611 |
| 2026-05-27 | 314.75 | 321.00 | 314.51 | 317.85 | 313.18 | 5,991,337 |
| 2026-05-26 | 315.06 | 316.79 | 308.96 | 310.54 | 305.97 | 6,980,568 |
| 2026-05-22 | 314.50 | 314.96 | 311.46 | 313.07 | 308.47 | 2,966,858 |
| 2026-05-21 | 306.36 | 313.99 | 304.38 | 313.78 | 309.17 | 4,516,586 |
| 2026-05-20 | 301.06 | 311.01 | 296.67 | 310.58 | 306.01 | 5,810,902 |
| 2026-05-19 | 291.87 | 303.19 | 289.10 | 302.44 | 297.99 | 8,692,499 |
| 2026-05-18 | 299.25 | 303.78 | 297.30 | 299.81 | 295.40 | 6,366,122 |
| 2026-05-15 | 300.31 | 302.93 | 296.88 | 297.51 | 293.13 | 6,121,507 |
| 2026-05-14 | 305.06 | 305.98 | 301.42 | 304.35 | 299.87 | 5,072,611 |
| 2026-05-13 | 307.61 | 307.69 | 299.27 | 302.55 | 298.10 | 6,307,803 |
| 2026-05-12 | 313.23 | 314.78 | 309.11 | 310.46 | 305.89 | 4,225,706 |
| 2026-05-11 | 316.50 | 317.12 | 309.71 | 311.40 | 306.82 | 4,335,726 |
| 2026-05-08 | 322.68 | 324.00 | 316.80 | 317.45 | 312.78 | 4,995,471 |
| 2026-05-07 | 325.01 | 327.49 | 322.43 | 322.64 | 317.90 | 4,411,673 |
| 2026-05-06 | 321.96 | 325.24 | 319.35 | 323.05 | 318.30 | 5,455,949 |
| 2026-05-05 | 313.41 | 317.63 | 310.40 | 315.42 | 310.78 | 6,391,353 |
| 2026-05-04 | 322.08 | 322.08 | 312.26 | 312.42 | 307.83 | 6,396,070 |
| 2026-05-01 | 330.10 | 330.52 | 323.36 | 323.88 | 319.12 | 3,865,293 |
| 2026-04-30 | 322.24 | 330.12 | 322.24 | 328.80 | 323.96 | 4,317,892 |
| 2026-04-29 | 325.66 | 325.84 | 319.05 | 322.81 | 318.06 | 4,149,966 |
| 2026-04-28 | 334.45 | 335.93 | 327.36 | 329.06 | 324.22 | 4,279,284 |
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.