Home Depot, Inc. historical data

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

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

← NewerPage 2 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.