Home Depot, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	240.97	243.60	240.40	242.36	205.17	2,468,189
2020-02-12	242.13	242.30	238.84	241.59	204.52	3,592,140
2020-02-11	240.61	242.45	240.20	241.64	204.56	2,692,405
2020-02-10	236.60	240.61	236.18	240.61	203.69	2,568,037
2020-02-07	238.84	239.53	236.52	237.30	200.89	2,456,067
2020-02-06	238.00	239.41	237.48	238.84	202.19	3,930,383
2020-02-05	237.10	238.32	235.86	238.11	201.57	3,868,791
2020-02-04	234.03	236.36	234.03	235.00	198.94	3,505,081
2020-02-03	230.30	233.53	229.35	231.54	196.01	5,101,207
2020-01-31	232.96	233.23	227.89	228.10	193.10	5,304,743
2020-01-30	232.00	233.30	231.57	232.79	197.07	4,685,674
2020-01-29	234.90	235.88	233.40	234.02	198.11	2,564,540
2020-01-28	231.82	235.25	231.35	233.86	197.97	3,622,093
2020-01-27	228.20	232.47	228.20	231.19	195.71	3,595,928
2020-01-24	234.46	235.43	230.56	232.00	196.40	4,467,501
2020-01-23	232.13	234.82	230.64	233.65	197.80	4,617,883
2020-01-22	233.79	236.53	232.88	232.90	197.16	4,030,827
2020-01-21	231.53	233.66	231.06	232.95	197.20	4,873,853
2020-01-17	229.61	232.60	228.91	231.91	196.32	7,979,597
2020-01-16	225.93	228.86	225.40	228.82	193.71	5,390,755
2020-01-15	222.28	224.98	222.13	224.59	190.13	3,444,310
2020-01-14	222.48	224.95	222.31	222.81	188.62	3,916,025
2020-01-13	224.50	224.51	222.68	223.34	189.07	6,061,943
2020-01-10	224.75	225.49	223.03	224.22	189.81	4,226,760
2020-01-09	222.64	225.55	221.85	225.19	190.63	4,844,154
2020-01-08	218.80	222.97	218.67	221.79	187.76	4,916,829
2020-01-07	219.50	220.56	216.90	218.52	184.99	5,696,660
2020-01-06	216.49	220.00	216.40	219.96	186.21	5,683,576
2020-01-03	217.14	219.68	216.75	218.93	185.33	3,425,706
2020-01-02	219.08	219.76	217.84	219.66	185.95	3,936,097
2019-12-31	217.10	218.51	216.44	218.38	184.87	3,790,250
2019-12-30	220.37	220.49	216.55	217.31	183.96	3,952,771
2019-12-27	221.20	221.79	219.78	219.97	186.21	3,082,875
2019-12-26	220.74	221.15	219.59	220.82	186.93	2,650,339
2019-12-24	219.50	221.04	219.22	220.67	186.81	2,260,656
2019-12-23	222.00	222.00	219.14	219.21	185.57	3,945,353
2019-12-20	220.59	221.57	219.80	221.19	187.25	7,778,259
2019-12-19	218.48	220.77	218.28	220.22	186.43	5,765,685
2019-12-18	218.21	219.59	217.64	218.00	184.55	6,678,292
2019-12-17	216.02	219.45	215.87	217.72	184.31	7,578,895
2019-12-16	214.43	216.72	214.30	215.53	182.46	5,851,489
2019-12-13	212.12	214.23	210.67	214.08	181.23	6,869,000
2019-12-12	212.50	214.13	210.73	212.04	179.50	9,916,525
2019-12-11	211.03	213.65	210.61	212.00	179.47	8,286,340
2019-12-10	216.52	216.69	215.10	215.90	182.77	4,664,413
2019-12-09	214.29	217.88	214.18	216.53	183.30	5,149,564
2019-12-06	214.21	215.36	213.90	214.28	181.40	4,194,211
2019-12-05	214.36	214.50	211.77	213.00	180.31	4,581,409
2019-12-04	213.50	214.96	213.19	214.10	181.25	4,256,397
2019-12-03	216.45	216.45	212.93	214.00	180.01	6,734,092
2019-12-02	220.90	221.19	217.46	217.62	183.05	4,428,499
2019-11-29	223.30	223.33	220.29	220.51	185.49	2,952,948
2019-11-27	221.68	223.45	220.66	223.00	187.58	6,691,487
2019-11-26	218.76	220.96	218.39	220.76	185.70	9,988,417
2019-11-25	218.00	218.53	216.88	218.40	183.71	8,869,811
2019-11-22	218.50	219.13	217.81	218.03	183.40	5,786,478
2019-11-21	221.94	222.31	218.50	218.54	183.83	7,823,720
2019-11-20	224.55	225.00	220.57	220.90	185.81	10,228,810
2019-11-19	230.60	233.12	225.40	225.86	189.99	14,984,830
2019-11-18	238.44	239.31	236.76	238.85	200.91	5,766,962

← NewerPage 29 of 79 · 4,731 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.