Home Depot, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-04	266.63	267.89	263.84	267.87	229.64	2,223,957
2020-08-03	266.73	268.58	265.67	266.18	228.20	2,364,447
2020-07-31	265.00	267.17	260.61	265.49	227.60	3,640,388
2020-07-30	263.34	267.35	261.55	266.31	228.31	2,347,799
2020-07-29	264.80	267.11	264.17	264.66	226.89	2,874,097
2020-07-28	268.56	269.07	264.67	265.28	227.42	2,226,974
2020-07-27	265.09	268.68	265.09	267.42	229.26	2,412,476
2020-07-24	265.04	266.89	262.99	265.31	227.45	2,984,507
2020-07-23	267.80	267.80	261.80	263.81	226.16	2,680,102
2020-07-22	262.59	265.59	262.00	265.17	227.33	2,749,966
2020-07-21	261.62	263.87	260.72	262.42	224.97	2,440,478
2020-07-20	259.04	261.20	258.02	260.17	223.04	2,451,072
2020-07-17	260.03	260.65	257.72	260.38	223.22	3,094,992
2020-07-16	256.76	260.50	256.00	258.08	221.25	2,511,224
2020-07-15	260.14	261.29	255.15	257.80	221.01	4,343,650
2020-07-14	249.00	258.18	248.46	257.79	221.00	4,614,212
2020-07-13	251.92	257.86	249.09	249.62	214.00	4,437,469
2020-07-10	248.29	250.33	246.64	250.11	214.42	2,745,258
2020-07-09	249.66	250.51	246.35	247.96	212.58	2,994,695
2020-07-08	247.87	249.79	246.22	249.17	213.61	2,293,978
2020-07-07	247.37	250.78	247.07	247.35	212.05	2,927,762
2020-07-06	250.27	251.50	247.04	249.55	213.94	3,133,849
2020-07-02	251.94	252.30	247.92	248.50	213.04	3,369,796
2020-07-01	249.65	250.33	246.93	248.15	212.74	3,677,252
2020-06-30	247.00	251.65	246.09	250.51	214.76	4,524,580
2020-06-29	242.66	246.50	240.34	246.12	211.00	3,468,293
2020-06-26	245.35	246.10	240.25	241.01	206.62	5,002,690
2020-06-25	244.80	246.35	242.20	245.38	210.36	2,938,448
2020-06-24	247.81	250.29	242.73	246.13	211.01	3,873,027
2020-06-23	253.00	253.44	250.13	250.31	214.59	3,105,348
2020-06-22	245.70	250.06	245.51	249.16	213.60	3,815,172
2020-06-19	253.10	254.30	246.38	246.65	211.45	11,114,630
2020-06-18	249.36	251.75	247.13	249.21	213.65	3,347,826
2020-06-17	252.77	254.62	250.08	250.85	215.05	4,234,003
2020-06-16	249.40	251.65	242.87	249.95	214.28	5,296,424
2020-06-15	237.62	242.22	234.31	241.36	206.92	6,253,342
2020-06-12	243.07	246.39	237.05	242.45	207.85	5,238,493
2020-06-11	248.86	250.62	238.74	239.47	205.30	6,563,710
2020-06-10	257.45	259.29	254.22	254.45	218.14	3,589,810
2020-06-09	255.33	258.29	253.86	256.76	220.12	3,716,430
2020-06-08	252.49	256.81	252.26	256.77	220.13	3,811,872
2020-06-05	252.34	255.85	250.38	254.90	218.53	5,054,333
2020-06-04	249.77	252.17	247.47	248.95	213.42	4,759,381
2020-06-03	251.80	252.83	250.39	251.00	215.18	4,638,114
2020-06-02	248.63	252.72	247.00	252.71	215.36	5,301,049
2020-06-01	249.41	249.78	245.87	247.29	210.74	3,409,936
2020-05-29	245.06	249.71	244.73	248.48	211.76	5,342,824
2020-05-28	249.52	252.23	244.43	245.14	208.91	5,261,750
2020-05-27	242.69	247.39	240.78	247.36	210.80	4,664,800
2020-05-26	248.15	248.22	242.07	242.48	206.64	4,535,235
2020-05-22	240.70	242.34	238.66	241.88	206.13	3,041,768
2020-05-21	237.62	241.18	235.79	240.88	205.28	4,772,695
2020-05-20	242.00	242.27	234.95	238.19	202.99	7,534,153
2020-05-19	240.45	242.46	237.80	238.10	202.91	9,386,987
2020-05-18	245.84	248.32	244.04	245.35	209.09	8,341,251
2020-05-15	232.79	243.23	232.70	239.33	203.96	16,176,260
2020-05-14	226.37	234.66	226.20	234.48	199.83	6,434,481
2020-05-13	233.04	236.30	228.54	230.10	196.09	6,237,154
2020-05-12	238.57	239.25	232.90	232.90	198.48	4,399,618
2020-05-11	231.77	238.77	231.25	236.56	201.60	4,378,313

← NewerPage 27 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.