Home Depot, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	301.49	306.48	299.57	305.58	271.95	4,665,847
2022-04-01	300.50	303.37	298.90	301.89	268.67	5,554,611
2022-03-31	306.21	307.96	298.89	299.33	266.39	11,044,640
2022-03-30	313.11	315.24	306.10	308.46	274.52	7,223,830
2022-03-29	316.91	321.00	312.92	317.71	282.75	5,306,131
2022-03-28	311.00	314.35	309.23	314.28	279.70	3,936,640
2022-03-25	318.48	318.80	308.30	310.68	276.49	5,177,998
2022-03-24	317.15	319.40	314.30	315.78	281.03	4,599,930
2022-03-23	326.90	328.19	315.85	317.05	282.16	5,207,746
2022-03-22	329.32	331.30	324.01	329.73	293.45	4,852,801
2022-03-21	338.04	340.69	327.08	329.37	293.13	4,521,212
2022-03-18	333.63	340.74	332.31	340.74	303.24	9,409,577
2022-03-17	329.14	336.36	327.84	336.36	299.35	3,123,210
2022-03-16	331.58	333.95	324.23	330.91	294.50	3,942,427
2022-03-15	320.35	330.18	320.33	328.54	292.39	3,775,297
2022-03-14	322.91	324.00	316.21	318.36	283.33	3,604,268
2022-03-11	319.28	321.79	316.23	316.79	281.93	2,973,298
2022-03-10	314.36	318.26	308.75	317.94	282.95	3,895,211
2022-03-09	320.00	322.46	316.92	317.20	282.30	4,443,609
2022-03-08	319.75	328.49	315.95	316.74	280.19	5,092,527
2022-03-07	324.26	329.60	320.11	322.77	285.53	4,669,950
2022-03-04	322.21	326.66	319.51	324.26	286.85	3,631,653
2022-03-03	329.19	330.68	322.84	324.36	286.94	3,858,439
2022-03-02	321.06	331.19	319.68	327.37	289.60	5,645,611
2022-03-01	314.59	322.43	313.76	320.25	283.30	5,640,906
2022-02-28	312.97	316.08	310.48	315.83	279.39	5,735,147
2022-02-25	313.18	317.44	307.57	316.65	280.12	6,510,600
2022-02-24	300.00	313.44	299.29	313.24	277.10	8,416,724
2022-02-23	319.32	320.40	307.10	308.45	272.86	11,026,040
2022-02-22	335.09	336.69	312.35	316.17	279.69	19,752,820
2022-02-18	348.39	350.60	344.10	346.87	306.85	5,526,133
2022-02-17	348.99	352.31	347.39	347.94	307.79	3,926,974
2022-02-16	351.50	352.86	345.72	350.09	309.70	3,594,853
2022-02-15	355.56	357.42	351.38	353.26	312.50	3,552,864
2022-02-14	348.00	352.91	346.83	351.56	311.00	3,654,274
2022-02-11	354.69	357.34	348.56	350.29	309.87	3,308,671
2022-02-10	358.84	363.00	352.87	355.09	314.12	4,291,847
2022-02-09	365.31	367.46	363.00	364.37	322.33	2,777,544
2022-02-08	357.35	362.98	354.80	361.44	319.74	3,225,146
2022-02-07	360.26	361.80	355.44	357.35	316.12	2,809,304
2022-02-04	363.50	364.67	354.25	359.67	318.17	3,728,123
2022-02-03	370.19	372.12	363.20	364.81	322.72	4,009,701
2022-02-02	368.38	374.67	367.76	373.73	330.61	3,839,251
2022-02-01	369.47	370.69	362.37	368.70	326.16	3,406,831
2022-01-31	364.81	367.41	362.21	366.98	324.64	4,084,565
2022-01-28	360.17	366.72	352.84	366.54	324.25	4,551,332
2022-01-27	360.43	364.12	353.91	356.43	315.31	3,944,004
2022-01-26	360.00	365.90	354.45	357.28	316.06	6,103,290
2022-01-25	358.14	361.52	352.19	358.98	317.56	5,536,718
2022-01-24	343.78	364.38	343.61	363.81	321.83	8,595,587
2022-01-21	351.72	360.09	347.18	349.10	308.82	7,718,435
2022-01-20	361.33	361.85	349.02	349.58	309.25	5,440,597
2022-01-19	367.18	368.70	359.41	359.69	318.19	5,175,114
2022-01-18	366.10	368.09	360.03	366.72	324.41	6,437,444
2022-01-14	381.33	382.01	371.50	372.00	329.08	6,336,236
2022-01-13	392.51	394.31	385.86	386.98	342.33	3,466,279
2022-01-12	388.29	393.45	386.38	389.40	344.47	3,623,271
2022-01-11	388.07	391.84	384.32	386.67	342.06	4,385,404
2022-01-10	387.40	387.59	380.91	387.46	342.76	6,439,979
2022-01-07	403.36	404.09	392.88	393.61	348.20	4,520,671

← NewerPage 20 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.