Home Depot, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	285.42	285.65	281.70	282.60	244.88	2,472,211
2021-01-25	283.85	285.77	281.42	285.08	247.03	4,025,905
2021-01-22	279.26	285.08	277.87	284.00	246.09	4,501,941
2021-01-21	276.22	280.70	275.67	279.05	241.80	4,401,230
2021-01-20	273.25	277.21	271.50	274.30	237.69	3,498,412
2021-01-19	278.00	278.00	273.02	273.19	236.72	3,615,794
2021-01-15	268.63	276.39	268.00	275.59	238.80	5,131,741
2021-01-14	274.50	274.90	267.67	268.34	232.52	4,641,421
2021-01-13	278.31	280.48	273.94	274.05	237.47	3,921,418
2021-01-12	271.11	277.94	270.66	276.33	239.45	4,030,946
2021-01-11	267.47	273.37	267.26	271.23	235.03	3,765,227
2021-01-08	267.35	270.73	267.00	269.09	233.17	3,757,709
2021-01-07	266.95	268.78	266.17	266.26	230.72	3,833,249
2021-01-06	264.06	269.77	261.87	267.57	231.85	3,949,198
2021-01-05	262.66	266.53	262.26	266.05	230.54	3,822,639
2021-01-04	266.01	266.44	261.06	263.92	228.69	5,001,983
2020-12-31	265.57	265.95	263.58	265.62	230.16	2,608,139
2020-12-30	266.11	267.30	264.92	265.26	229.85	2,511,385
2020-12-29	269.98	270.46	265.07	266.19	230.66	2,572,074
2020-12-28	272.17	272.25	269.24	269.25	233.31	2,633,841
2020-12-24	269.44	271.36	269.40	270.92	234.76	1,093,947
2020-12-23	270.06	271.00	268.20	269.81	233.80	2,337,149
2020-12-22	270.06	271.36	268.51	270.04	233.99	3,143,451
2020-12-21	268.56	271.95	265.88	270.99	234.82	4,339,037
2020-12-18	274.59	275.74	270.30	270.45	234.35	9,817,032
2020-12-17	272.16	274.33	271.30	273.97	237.40	4,247,048
2020-12-16	268.53	270.75	267.51	269.59	233.60	4,669,578
2020-12-15	267.51	268.76	266.20	267.98	232.21	3,756,037
2020-12-14	266.14	268.60	265.27	265.58	230.13	4,576,775
2020-12-11	263.36	265.36	262.65	264.55	229.24	3,454,512
2020-12-10	264.08	266.07	262.11	264.81	229.46	4,234,320
2020-12-09	264.61	265.77	262.25	265.58	230.13	4,550,125
2020-12-08	261.72	262.50	258.73	261.72	226.79	5,338,142
2020-12-07	263.50	264.50	261.00	262.64	227.58	6,378,989
2020-12-04	267.47	268.73	262.82	263.99	228.75	7,732,829
2020-12-03	270.63	271.93	267.14	268.14	232.35	4,168,929
2020-12-02	273.97	274.11	269.57	271.10	234.91	4,168,645
2020-12-01	278.73	278.95	275.55	276.60	238.38	3,944,872
2020-11-30	275.22	277.76	271.92	277.41	239.08	4,624,131
2020-11-27	275.24	276.58	274.36	275.99	237.85	1,625,328
2020-11-25	273.48	274.74	271.21	273.96	236.10	3,001,748
2020-11-24	274.00	275.55	272.57	273.31	235.54	4,775,318
2020-11-23	270.01	273.69	269.55	271.40	233.90	3,294,219
2020-11-20	271.45	272.37	268.87	269.81	232.53	4,112,543
2020-11-19	270.42	272.38	268.70	270.93	233.49	3,929,422
2020-11-18	270.50	275.38	269.00	269.83	232.54	5,122,219
2020-11-17	272.10	273.53	269.40	272.47	234.82	8,532,219
2020-11-16	279.18	281.29	276.40	279.57	240.94	5,360,160
2020-11-13	276.42	279.73	275.26	277.17	238.87	3,941,687
2020-11-12	283.00	283.69	273.84	276.24	238.07	3,820,310
2020-11-11	277.32	281.69	276.17	277.75	239.37	2,987,878
2020-11-10	272.79	275.79	269.25	275.57	237.49	4,828,522
2020-11-09	287.98	288.42	269.47	269.97	232.67	7,856,419
2020-11-06	286.73	286.78	282.85	284.24	244.96	2,839,134
2020-11-05	288.35	289.00	284.08	285.85	246.35	2,516,570
2020-11-04	276.76	287.04	276.01	282.72	243.65	3,525,318
2020-11-03	274.85	279.53	273.72	277.37	239.04	3,037,485
2020-11-02	270.15	274.78	268.52	270.74	233.33	2,956,798
2020-10-30	268.82	269.62	262.03	266.71	229.86	3,874,571
2020-10-29	269.69	273.70	267.31	269.63	232.37	2,872,501

← NewerPage 25 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.