Home Depot, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	326.20	326.43	318.84	321.46	280.30	4,874,998
2021-04-21	324.96	327.91	323.89	325.95	284.21	3,740,101
2021-04-20	326.00	327.69	322.16	323.96	282.48	4,462,880
2021-04-19	326.49	328.83	325.44	326.85	285.00	4,494,282
2021-04-16	324.84	328.67	323.94	328.08	286.07	6,213,121
2021-04-15	320.21	323.40	320.05	322.74	281.41	3,508,216
2021-04-14	319.71	322.70	319.29	320.02	279.04	3,440,628
2021-04-13	320.53	320.90	317.00	320.40	279.37	3,635,055
2021-04-12	317.72	321.31	317.31	320.79	279.71	3,556,832
2021-04-09	315.37	319.32	314.75	319.23	278.35	4,607,758
2021-04-08	312.70	315.25	310.59	314.43	274.17	4,035,628
2021-04-07	312.84	315.14	310.93	312.47	272.46	3,799,321
2021-04-06	313.61	315.94	313.13	313.78	273.60	3,988,628
2021-04-05	309.84	315.85	309.74	315.40	275.01	4,697,182
2021-04-01	306.88	308.55	303.89	307.75	268.34	3,923,902
2021-03-31	305.50	308.02	304.14	305.25	266.16	4,744,061
2021-03-30	301.65	305.68	300.04	304.82	265.79	5,045,414
2021-03-29	303.30	305.55	299.93	302.20	263.50	4,642,897
2021-03-26	297.34	304.00	296.03	303.81	264.91	5,865,920
2021-03-25	293.03	297.88	292.46	297.18	259.13	5,373,520
2021-03-24	289.26	296.78	288.99	292.75	255.26	4,841,970
2021-03-23	289.61	293.43	288.94	289.98	252.85	4,801,240
2021-03-22	286.50	290.33	284.20	288.94	251.94	5,564,677
2021-03-19	283.64	289.10	282.43	289.10	252.08	13,729,250
2021-03-18	279.03	285.47	277.76	283.16	246.90	4,808,075
2021-03-17	281.14	283.88	279.25	280.03	244.17	5,908,380
2021-03-16	278.54	282.52	277.65	282.08	245.96	4,458,875
2021-03-15	274.50	279.65	274.34	278.54	242.87	4,356,177
2021-03-12	267.45	273.81	266.76	273.10	238.13	4,190,460
2021-03-11	268.60	270.78	267.20	268.85	234.42	4,371,269
2021-03-10	265.92	268.75	264.08	266.24	232.15	3,798,409
2021-03-09	262.73	267.57	261.79	264.96	229.59	6,625,292
2021-03-08	254.23	263.23	252.52	259.03	224.45	5,037,359
2021-03-05	252.26	254.20	246.59	253.52	219.68	6,351,823
2021-03-04	256.00	256.86	247.10	250.93	217.44	7,154,940
2021-03-03	259.28	260.50	256.01	257.36	223.01	4,257,543
2021-03-02	261.68	263.11	259.77	260.29	225.55	3,740,283
2021-03-01	258.81	262.48	258.47	261.62	226.70	4,530,280
2021-02-26	257.77	260.24	256.11	258.34	223.86	7,871,183
2021-02-25	259.75	260.90	254.71	255.25	221.18	6,545,422
2021-02-24	263.23	266.99	254.03	259.97	225.27	14,512,740
2021-02-23	269.38	269.67	257.58	267.24	231.57	12,111,050
2021-02-22	278.21	278.49	273.63	275.85	239.03	3,995,469
2021-02-19	282.87	283.91	279.44	279.64	242.31	4,079,946
2021-02-18	280.80	284.68	279.83	283.05	245.27	3,531,964
2021-02-17	275.54	281.79	275.40	280.92	243.42	3,537,815
2021-02-16	277.01	278.63	274.88	275.39	238.63	2,873,454
2021-02-12	277.12	278.71	276.58	277.51	240.47	2,392,184
2021-02-11	277.93	280.25	276.01	277.06	240.08	2,595,287
2021-02-10	278.03	278.93	276.25	278.69	241.49	2,410,575
2021-02-09	279.66	280.20	276.62	276.77	239.83	2,507,751
2021-02-08	279.69	280.42	276.89	280.03	242.65	3,475,827
2021-02-05	280.29	281.76	277.81	278.86	241.64	2,389,915
2021-02-04	274.25	279.44	274.25	278.82	241.60	2,975,976
2021-02-03	271.89	275.72	270.72	274.17	237.57	2,802,674
2021-02-02	270.00	275.69	269.99	272.16	235.83	4,111,756
2021-02-01	271.23	272.65	267.25	270.07	234.02	3,707,825
2021-01-29	275.81	277.06	270.03	270.82	234.67	4,079,485
2021-01-28	276.17	282.96	274.93	278.05	240.94	3,462,967
2021-01-27	279.99	280.81	273.08	274.05	237.47	4,336,987

← NewerPage 24 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.