Home Depot, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-28	270.25	273.67	268.69	269.72	232.45	3,255,851
2020-10-27	276.99	279.73	276.12	276.84	238.59	3,014,280
2020-10-26	279.64	281.53	272.00	276.04	237.90	2,911,876
2020-10-23	282.38	283.19	279.55	283.00	243.89	1,750,747
2020-10-22	283.93	285.68	280.65	281.16	242.31	2,787,332
2020-10-21	285.39	288.02	283.28	284.51	245.20	2,304,473
2020-10-20	285.14	289.79	284.13	286.04	246.51	2,281,770
2020-10-19	289.76	290.11	283.38	283.73	244.52	2,428,441
2020-10-16	288.25	292.66	287.25	287.66	247.91	3,109,401
2020-10-15	284.12	290.25	283.12	287.54	247.81	2,700,137
2020-10-14	289.51	290.30	285.15	287.09	247.42	2,221,184
2020-10-13	285.70	290.77	285.70	290.36	250.24	2,699,882
2020-10-12	287.39	288.33	286.06	286.91	247.26	2,411,899
2020-10-09	285.47	287.28	284.09	285.92	246.41	2,240,096
2020-10-08	283.84	284.95	281.17	284.52	245.20	2,256,215
2020-10-07	280.85	284.00	280.00	282.79	243.71	3,423,651
2020-10-06	282.50	283.00	275.77	276.47	238.27	2,992,517
2020-10-05	280.92	282.42	279.70	282.10	243.12	2,330,743
2020-10-02	274.94	281.08	274.10	279.31	240.71	2,943,577
2020-10-01	279.44	280.00	275.85	277.62	239.26	2,696,923
2020-09-30	273.48	279.92	272.52	277.71	239.34	4,779,076
2020-09-29	273.40	273.84	271.11	272.11	234.51	2,049,239
2020-09-28	271.93	274.22	270.30	272.33	234.70	3,061,079
2020-09-25	264.19	270.15	263.92	268.55	231.44	2,457,922
2020-09-24	265.71	269.70	263.88	265.70	228.99	3,095,558
2020-09-23	275.42	276.62	264.69	266.55	229.72	4,467,612
2020-09-22	271.68	273.52	270.63	273.31	235.54	2,972,025
2020-09-21	271.87	272.90	266.53	272.35	234.72	3,547,977
2020-09-18	278.41	279.84	270.81	275.19	237.16	6,072,932
2020-09-17	277.91	282.72	276.96	279.96	241.28	3,166,910
2020-09-16	285.61	286.58	280.68	281.63	242.71	3,380,045
2020-09-15	283.04	286.70	282.38	285.58	246.12	4,174,935
2020-09-14	278.55	282.46	278.02	280.65	241.87	3,055,846
2020-09-11	273.98	277.98	273.46	276.33	238.15	3,729,223
2020-09-10	278.01	280.98	271.17	272.70	235.02	3,156,250
2020-09-09	272.46	279.74	271.75	277.04	238.76	4,754,651
2020-09-08	267.11	271.04	262.81	269.26	232.05	5,241,197
2020-09-04	275.55	276.77	264.67	269.66	232.40	5,253,456
2020-09-03	287.30	287.70	272.17	274.63	236.68	5,380,082
2020-09-02	284.85	288.04	283.60	287.20	247.51	3,464,637
2020-09-01	284.03	286.68	283.50	285.94	245.14	3,238,088
2020-08-31	285.00	286.69	282.87	285.04	244.36	4,105,437
2020-08-28	288.31	288.83	284.77	286.29	245.44	3,100,102
2020-08-27	292.22	292.95	286.56	288.63	247.44	3,430,926
2020-08-26	287.73	292.12	286.28	291.93	250.27	4,001,938
2020-08-25	287.27	287.48	283.89	286.13	245.30	2,854,466
2020-08-24	284.99	286.85	281.92	286.75	245.83	4,430,864
2020-08-21	279.97	283.55	278.42	283.23	242.81	5,504,045
2020-08-20	280.54	281.91	279.44	280.68	240.63	3,529,991
2020-08-19	287.46	287.97	281.93	282.86	242.50	4,986,759
2020-08-18	288.90	290.58	283.04	285.00	244.33	6,934,290
2020-08-17	284.40	289.22	283.57	288.24	247.11	5,584,428
2020-08-14	281.14	282.00	279.19	280.55	240.52	2,490,422
2020-08-13	281.16	282.66	279.74	281.66	241.47	2,202,427
2020-08-12	279.75	282.97	276.96	281.58	241.40	3,869,967
2020-08-11	277.69	279.37	274.41	274.92	235.69	3,321,260
2020-08-10	272.42	275.00	271.80	274.73	235.53	2,393,112
2020-08-07	270.61	274.92	269.81	271.64	232.88	2,846,290
2020-08-06	266.60	270.44	266.53	269.37	230.93	2,203,428
2020-08-05	268.39	268.39	265.89	267.48	229.31	1,963,860

← NewerPage 26 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.