Home Depot, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 408.56 | 409.07 | 403.02 | 405.76 | 358.94 | 3,315,099 |
| 2022-01-05 | 414.00 | 414.22 | 406.81 | 407.24 | 360.25 | 4,443,198 |
| 2022-01-04 | 408.64 | 413.61 | 408.19 | 412.84 | 365.21 | 3,266,516 |
| 2022-01-03 | 416.57 | 417.84 | 403.26 | 408.64 | 361.49 | 3,721,342 |
| 2021-12-31 | 409.99 | 416.53 | 409.89 | 415.01 | 367.13 | 2,386,069 |
| 2021-12-30 | 411.85 | 413.44 | 408.40 | 409.94 | 362.64 | 1,804,380 |
| 2021-12-29 | 406.38 | 412.37 | 406.31 | 410.84 | 363.44 | 2,209,598 |
| 2021-12-28 | 404.99 | 407.02 | 403.00 | 406.22 | 359.35 | 2,522,529 |
| 2021-12-27 | 399.04 | 404.45 | 398.21 | 404.09 | 357.47 | 2,230,555 |
| 2021-12-23 | 398.29 | 399.84 | 394.62 | 397.07 | 351.26 | 2,743,898 |
| 2021-12-22 | 391.00 | 395.77 | 388.86 | 395.64 | 349.99 | 3,267,847 |
| 2021-12-21 | 391.63 | 393.76 | 383.24 | 390.47 | 345.42 | 3,038,158 |
| 2021-12-20 | 384.29 | 390.17 | 380.90 | 389.40 | 344.47 | 4,294,757 |
| 2021-12-17 | 396.97 | 397.98 | 387.42 | 387.98 | 343.22 | 11,106,730 |
| 2021-12-16 | 408.40 | 408.87 | 398.12 | 399.53 | 353.43 | 4,632,837 |
| 2021-12-15 | 400.62 | 407.93 | 399.39 | 407.81 | 360.76 | 4,421,435 |
| 2021-12-14 | 403.45 | 405.68 | 398.08 | 402.20 | 355.79 | 4,663,013 |
| 2021-12-13 | 415.40 | 416.50 | 404.51 | 405.24 | 358.48 | 3,766,397 |
| 2021-12-10 | 412.19 | 415.61 | 410.26 | 415.40 | 367.47 | 2,625,183 |
| 2021-12-09 | 410.80 | 415.25 | 408.29 | 411.34 | 363.88 | 3,822,865 |
| 2021-12-08 | 416.18 | 419.85 | 408.28 | 411.25 | 363.80 | 4,079,365 |
| 2021-12-07 | 417.00 | 418.56 | 413.02 | 416.18 | 368.16 | 4,204,474 |
| 2021-12-06 | 413.52 | 420.61 | 411.22 | 415.70 | 367.74 | 4,624,477 |
| 2021-12-03 | 409.85 | 415.93 | 404.45 | 407.81 | 360.76 | 5,237,476 |
| 2021-12-02 | 401.81 | 410.70 | 401.00 | 407.77 | 360.72 | 3,705,017 |
| 2021-12-01 | 402.08 | 410.25 | 400.22 | 400.42 | 354.22 | 3,519,344 |
| 2021-11-30 | 403.59 | 408.43 | 400.25 | 400.61 | 352.93 | 7,773,528 |
| 2021-11-29 | 406.90 | 410.81 | 406.04 | 406.82 | 358.40 | 3,725,493 |
| 2021-11-26 | 407.26 | 414.14 | 402.25 | 402.70 | 354.77 | 3,007,785 |
| 2021-11-24 | 403.66 | 412.75 | 402.88 | 412.11 | 363.06 | 2,676,339 |
| 2021-11-23 | 405.67 | 409.68 | 403.01 | 408.37 | 359.76 | 3,557,468 |
| 2021-11-22 | 409.80 | 416.56 | 408.70 | 408.79 | 360.13 | 4,008,859 |
| 2021-11-19 | 407.63 | 410.10 | 404.11 | 408.69 | 360.05 | 3,541,964 |
| 2021-11-18 | 398.00 | 406.54 | 396.09 | 405.85 | 357.54 | 4,504,774 |
| 2021-11-17 | 392.83 | 399.43 | 390.81 | 394.85 | 347.85 | 4,647,042 |
| 2021-11-16 | 382.00 | 394.38 | 379.00 | 392.33 | 345.63 | 8,648,192 |
| 2021-11-15 | 374.39 | 374.87 | 369.29 | 371.08 | 326.91 | 3,650,647 |
| 2021-11-12 | 369.12 | 373.50 | 366.70 | 372.63 | 328.28 | 2,793,301 |
| 2021-11-11 | 371.00 | 372.00 | 365.83 | 367.63 | 323.87 | 2,387,327 |
| 2021-11-10 | 368.25 | 371.21 | 367.72 | 368.58 | 324.71 | 2,161,363 |
| 2021-11-09 | 369.67 | 373.88 | 368.71 | 370.65 | 326.53 | 2,183,287 |
| 2021-11-08 | 370.22 | 372.91 | 367.85 | 368.59 | 324.72 | 2,357,162 |
| 2021-11-05 | 373.81 | 374.41 | 367.57 | 368.40 | 324.55 | 3,090,203 |
| 2021-11-04 | 370.78 | 373.23 | 369.41 | 372.18 | 327.88 | 3,210,297 |
| 2021-11-03 | 366.63 | 369.36 | 365.25 | 368.97 | 325.05 | 2,378,916 |
| 2021-11-02 | 366.20 | 368.89 | 364.94 | 367.29 | 323.57 | 2,367,422 |
| 2021-11-01 | 373.00 | 373.57 | 364.70 | 366.48 | 322.86 | 3,380,513 |
| 2021-10-29 | 370.33 | 375.15 | 370.03 | 371.74 | 327.49 | 3,820,193 |
| 2021-10-28 | 373.00 | 373.94 | 370.89 | 371.57 | 327.34 | 2,553,451 |
| 2021-10-27 | 369.87 | 375.15 | 369.31 | 372.32 | 328.01 | 2,840,530 |
| 2021-10-26 | 373.39 | 374.05 | 369.08 | 369.20 | 325.26 | 2,989,456 |
| 2021-10-25 | 367.20 | 371.66 | 365.99 | 371.26 | 327.07 | 2,923,355 |
| 2021-10-22 | 365.00 | 367.03 | 362.15 | 365.99 | 322.43 | 2,734,712 |
| 2021-10-21 | 358.20 | 364.85 | 358.12 | 364.62 | 321.22 | 2,885,381 |
| 2021-10-20 | 357.74 | 359.57 | 356.21 | 358.23 | 315.59 | 2,574,822 |
← NewerPage 21 of 21 · 1,255 trading days
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.