Home Depot, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-08	232.70	235.55	231.15	234.43	199.78	4,367,213
2020-05-07	226.51	231.63	226.42	229.45	195.54	4,503,029
2020-05-06	227.37	228.44	223.80	223.92	190.83	3,321,131
2020-05-05	224.94	228.85	223.61	225.61	192.27	4,655,164
2020-05-04	216.68	222.66	215.21	221.84	189.05	4,090,943
2020-05-01	216.77	219.70	215.77	218.57	186.27	3,819,299
2020-04-30	216.79	222.11	216.52	219.83	187.34	5,152,681
2020-04-29	221.34	224.17	219.82	221.81	189.03	4,381,069
2020-04-28	223.99	224.22	216.91	217.63	185.47	5,080,746
2020-04-27	215.04	220.94	214.01	217.76	185.58	5,472,779
2020-04-24	204.73	212.93	203.85	212.18	180.82	5,026,219
2020-04-23	203.32	206.97	202.19	202.32	172.42	3,565,518
2020-04-22	201.89	205.71	201.14	204.17	174.00	4,071,352
2020-04-21	200.75	204.34	199.51	200.61	170.96	4,844,962
2020-04-20	206.13	211.03	205.36	206.05	175.60	4,753,058
2020-04-17	207.17	210.25	206.16	209.42	178.47	6,717,580
2020-04-16	199.12	202.21	196.82	199.85	170.31	7,262,770
2020-04-15	198.67	202.24	196.61	198.48	169.15	5,693,945
2020-04-14	201.88	209.73	200.13	207.17	176.55	5,655,443
2020-04-13	200.45	200.45	195.37	198.79	169.41	4,415,560
2020-04-09	199.80	205.99	196.50	201.53	171.75	7,125,726
2020-04-08	194.21	196.77	191.54	194.82	166.03	6,094,736
2020-04-07	202.92	204.11	191.85	192.29	163.87	6,438,763
2020-04-06	188.00	192.41	185.13	191.33	163.05	7,377,810
2020-04-03	179.56	181.35	174.94	178.70	152.29	7,299,814
2020-04-02	174.95	182.72	174.00	181.31	154.51	6,353,948
2020-04-01	175.91	182.76	175.00	178.63	152.23	7,858,183
2020-03-31	194.80	195.49	185.45	186.71	159.12	7,341,134
2020-03-30	190.57	198.20	187.61	196.10	167.12	6,936,746
2020-03-27	188.49	196.38	186.50	190.55	162.39	7,121,658
2020-03-26	183.49	198.20	182.50	195.21	166.36	10,174,080
2020-03-25	184.42	191.55	180.00	181.76	154.90	11,497,380
2020-03-24	173.39	185.67	172.01	184.72	157.42	14,676,620
2020-03-23	150.06	164.93	146.34	162.39	138.39	12,241,620
2020-03-20	162.78	170.22	151.81	152.15	129.66	12,602,420
2020-03-19	153.16	162.91	142.00	161.13	137.32	13,499,060
2020-03-18	159.80	162.33	140.63	155.63	132.63	14,681,870
2020-03-17	168.21	174.78	155.30	173.64	147.98	16,234,410
2020-03-16	181.97	186.10	163.11	164.96	140.58	12,536,630
2020-03-13	200.45	205.82	190.00	205.67	175.27	10,292,300
2020-03-12	195.41	206.58	184.84	190.59	162.42	10,928,670
2020-03-11	217.30	219.15	210.50	212.89	181.43	7,261,975
2020-03-10	217.21	225.83	211.00	225.70	191.07	7,206,600
2020-03-09	213.87	216.18	207.25	210.46	178.16	10,120,510
2020-03-06	227.57	230.29	222.25	228.51	193.44	7,400,162
2020-03-05	236.60	239.61	233.15	234.81	198.78	6,473,854
2020-03-04	233.01	241.32	231.80	241.08	204.09	6,769,978
2020-03-03	230.03	235.82	225.57	227.94	192.96	8,432,488
2020-03-02	219.98	230.00	218.49	229.94	194.65	7,150,821
2020-02-28	218.63	221.06	212.33	217.84	184.41	11,814,660
2020-02-27	231.07	234.82	224.57	224.73	190.24	7,612,793
2020-02-26	239.10	241.04	234.32	235.28	199.18	6,965,709
2020-02-25	246.10	246.97	236.48	237.38	200.95	8,061,529
2020-02-24	238.48	243.11	237.70	239.70	202.92	5,350,146
2020-02-21	246.50	247.36	244.00	245.34	207.69	3,881,083
2020-02-20	243.69	247.12	242.15	247.02	209.11	3,701,834
2020-02-19	244.91	245.50	243.01	243.64	206.25	2,713,341
2020-02-18	244.84	246.11	243.16	243.94	206.51	2,893,400
2020-02-14	243.44	245.20	242.63	245.03	207.43	2,841,585
2020-02-13	240.97	243.60	240.40	242.36	205.17	2,468,189

← NewerPage 28 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.