Home Depot, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	339.14	341.05	337.40	337.80	297.59	2,960,592
2021-10-11	335.60	340.86	334.60	336.97	296.86	2,589,300
2021-10-08	333.00	335.41	330.88	334.34	294.55	2,912,407
2021-10-07	333.50	339.22	332.86	337.48	297.31	2,789,455
2021-10-06	328.16	330.65	325.40	330.36	291.04	2,226,755
2021-10-05	326.90	332.19	326.33	329.48	290.26	2,514,633
2021-10-04	328.50	330.61	324.16	326.47	287.61	2,919,900
2021-10-01	328.15	332.73	324.58	329.86	290.60	2,814,197
2021-09-30	338.24	338.71	327.63	328.26	289.19	4,255,516
2021-09-29	333.36	338.88	333.36	336.93	296.83	2,424,024
2021-09-28	341.37	341.37	332.46	333.80	294.07	3,304,063
2021-09-27	336.87	343.74	336.87	341.41	300.77	2,966,325
2021-09-24	336.78	337.84	335.55	337.49	297.32	2,005,153
2021-09-23	337.84	339.52	335.60	335.91	295.93	2,426,771
2021-09-22	335.85	339.00	333.46	335.93	295.95	2,873,107
2021-09-21	333.03	336.97	332.00	334.22	294.44	3,171,072
2021-09-20	331.83	335.39	328.43	331.21	291.79	4,036,622
2021-09-17	334.95	339.65	334.95	335.67	295.72	7,103,090
2021-09-16	334.72	337.84	334.17	336.39	296.35	3,043,946
2021-09-15	333.36	334.67	330.10	333.37	293.69	2,875,484
2021-09-14	336.03	337.49	332.42	333.12	293.47	2,857,182
2021-09-13	334.95	337.15	332.75	335.45	295.52	3,908,660
2021-09-10	334.00	335.23	331.45	331.95	292.44	3,178,640
2021-09-09	332.45	333.73	330.87	331.77	292.28	3,012,064
2021-09-08	328.95	331.93	327.63	331.58	292.11	2,219,483
2021-09-07	331.03	332.56	326.90	328.95	289.80	2,555,840
2021-09-03	325.33	330.90	325.16	330.34	291.02	2,775,245
2021-09-02	325.03	328.18	323.70	327.74	288.73	3,111,117
2021-09-01	325.56	325.78	320.28	323.64	285.12	3,339,053
2021-08-31	327.00	328.27	323.62	326.18	285.90	4,183,144
2021-08-30	325.91	329.50	325.21	327.10	286.71	2,926,865
2021-08-27	320.88	324.05	319.65	323.38	283.45	2,985,438
2021-08-26	323.21	324.99	321.00	321.48	281.78	2,952,338
2021-08-25	324.15	326.56	323.11	323.88	283.89	2,587,070
2021-08-24	328.76	328.84	324.51	324.90	284.78	2,359,831
2021-08-23	330.00	330.53	327.38	327.74	287.27	2,792,663
2021-08-20	322.64	329.68	322.47	329.24	288.59	2,929,948
2021-08-19	318.79	325.19	317.80	322.90	283.03	2,974,734
2021-08-18	319.34	327.86	319.00	321.55	281.85	4,880,638
2021-08-17	321.00	323.59	316.61	320.75	281.14	9,322,822
2021-08-16	330.71	335.63	327.97	335.05	293.68	3,501,342
2021-08-13	333.86	335.80	330.98	331.32	290.41	2,217,001
2021-08-12	337.35	338.17	332.28	334.02	292.78	2,554,783
2021-08-11	333.80	338.55	333.40	337.00	295.39	3,258,579
2021-08-10	328.67	333.24	327.15	331.48	290.55	1,868,143
2021-08-09	329.23	331.07	327.32	328.76	288.17	1,995,337
2021-08-06	334.69	335.71	329.12	329.84	289.11	2,656,872
2021-08-05	331.96	336.00	331.09	333.11	291.98	2,284,098
2021-08-04	330.69	331.92	329.39	330.31	289.52	1,783,670
2021-08-03	328.35	333.01	328.03	331.94	290.95	2,405,883
2021-08-02	330.00	330.00	326.42	327.22	286.82	2,016,388
2021-07-30	326.85	330.11	326.34	328.19	287.67	2,381,388
2021-07-29	326.49	328.56	325.44	327.43	287.00	2,172,425
2021-07-28	326.42	329.33	324.71	325.52	285.33	2,376,160
2021-07-27	331.79	331.88	326.06	327.26	286.85	2,910,260
2021-07-26	330.07	331.56	326.88	331.18	290.29	2,752,275
2021-07-23	329.47	333.45	327.94	332.84	291.74	2,786,373
2021-07-22	327.94	327.97	325.33	326.66	286.32	2,208,229
2021-07-21	327.60	328.47	324.97	326.36	286.06	2,832,573
2021-07-20	318.50	326.13	318.27	325.35	285.18	4,251,678

← NewerPage 22 of 79 · 4,730 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.