Home Depot, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	317.99	319.00	314.91	318.87	279.50	3,752,924
2021-07-16	324.00	326.28	321.40	321.54	281.84	3,623,944
2021-07-15	317.38	322.96	317.36	322.71	282.86	2,603,905
2021-07-14	318.75	320.06	318.01	319.22	279.80	3,381,563
2021-07-13	322.44	323.29	316.83	317.05	277.90	3,213,818
2021-07-12	321.07	324.00	320.53	321.74	282.01	2,521,771
2021-07-09	320.54	323.31	320.18	322.09	282.32	2,587,371
2021-07-08	319.07	320.33	314.80	318.54	279.21	3,663,159
2021-07-07	318.49	324.42	318.25	323.48	283.54	2,939,948
2021-07-06	322.83	323.83	316.80	319.26	279.84	3,109,525
2021-07-02	322.53	323.12	321.35	322.70	282.85	2,201,785
2021-07-01	319.91	321.69	318.50	321.54	281.84	2,578,049
2021-06-30	317.94	320.29	317.69	318.89	279.51	3,061,522
2021-06-29	315.79	320.30	315.56	318.24	278.94	3,150,142
2021-06-28	313.66	315.27	311.37	314.28	275.47	2,635,733
2021-06-25	312.24	315.46	311.55	313.63	274.90	11,733,470
2021-06-24	313.12	314.84	311.67	311.84	273.33	2,649,191
2021-06-23	312.02	313.66	310.63	311.67	273.19	2,564,520
2021-06-22	309.13	314.91	308.30	312.71	274.10	4,418,668
2021-06-21	305.25	308.72	304.87	307.60	269.62	3,774,182
2021-06-18	299.25	303.83	298.40	302.61	265.24	8,792,671
2021-06-17	303.05	305.21	300.03	303.12	265.69	4,481,070
2021-06-16	306.69	307.35	301.17	302.78	265.39	4,492,520
2021-06-15	308.75	308.95	303.49	306.45	268.61	5,270,587
2021-06-14	308.93	310.06	306.22	309.32	271.13	3,393,468
2021-06-11	309.27	311.24	308.35	310.77	272.40	2,785,057
2021-06-10	307.65	309.65	306.14	308.31	270.24	3,286,333
2021-06-09	311.45	312.98	306.90	307.34	269.39	3,603,743
2021-06-08	311.27	312.29	308.98	310.90	272.51	2,913,774
2021-06-07	311.12	312.33	307.88	309.96	271.69	3,974,785
2021-06-04	312.11	313.45	309.35	311.01	272.61	2,638,681
2021-06-03	311.00	312.93	309.69	311.43	272.97	2,652,535
2021-06-02	315.48	316.98	312.41	313.23	274.55	3,380,075
2021-06-01	320.66	321.26	315.17	316.31	275.81	3,549,754
2021-05-28	320.37	321.51	318.85	318.91	278.07	3,197,218
2021-05-27	317.30	320.41	317.30	318.77	277.95	3,734,767
2021-05-26	317.81	321.38	316.68	317.33	276.70	2,881,591
2021-05-25	315.53	317.10	314.25	316.75	276.19	3,523,348
2021-05-24	316.84	318.74	314.59	314.84	274.52	2,930,620
2021-05-21	317.00	319.28	314.45	315.77	275.34	3,920,594
2021-05-20	314.89	319.71	314.89	315.90	275.45	3,854,700
2021-05-19	312.00	314.75	309.07	314.45	274.18	5,242,148
2021-05-18	320.00	324.56	314.78	316.75	276.19	7,010,318
2021-05-17	321.00	322.83	315.31	320.01	279.03	4,381,533
2021-05-14	326.29	327.32	321.86	323.63	282.19	3,997,955
2021-05-13	319.00	327.42	318.69	325.42	283.75	5,161,694
2021-05-12	326.52	328.80	316.27	317.00	276.41	5,821,980
2021-05-11	337.55	338.00	328.21	330.66	288.32	5,500,874
2021-05-10	340.45	345.69	339.54	341.12	297.44	4,840,551
2021-05-07	336.68	339.81	335.53	339.25	295.81	2,998,274
2021-05-06	333.67	337.81	333.23	337.58	294.35	3,539,581
2021-05-05	334.25	335.71	331.08	332.05	289.53	3,227,226
2021-05-04	329.12	333.23	328.88	332.77	290.16	3,954,400
2021-05-03	326.28	331.62	325.68	330.27	287.98	3,683,678
2021-04-30	325.05	325.84	321.61	323.67	282.22	3,118,747
2021-04-29	321.71	325.79	321.08	325.34	283.68	3,261,852
2021-04-28	321.95	322.96	319.30	319.71	278.77	2,713,438
2021-04-27	320.50	322.47	320.38	320.59	279.54	3,335,793
2021-04-26	323.68	324.00	319.32	319.99	279.01	2,848,501
2021-04-23	322.19	325.53	319.58	323.89	282.42	3,407,497

← NewerPage 23 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.