Home Depot, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	334.48	337.38	332.14	332.30	327.41	3,282,922
2026-04-24	337.88	340.27	334.68	335.89	330.95	3,255,912
2026-04-23	339.50	340.83	336.88	340.16	335.16	2,712,437
2026-04-22	343.95	345.24	337.92	339.50	334.51	2,855,813
2026-04-21	352.93	353.55	342.97	343.92	338.86	3,080,994
2026-04-20	348.34	351.17	343.62	350.99	345.83	3,260,906
2026-04-17	342.84	352.02	342.84	349.40	344.26	4,930,362
2026-04-16	339.99	341.98	336.69	337.15	332.19	2,856,722
2026-04-15	341.85	342.27	336.62	338.91	333.93	3,365,237
2026-04-14	341.00	342.76	338.34	342.71	337.67	2,882,483
2026-04-13	335.54	341.44	331.93	341.16	336.14	3,741,216
2026-04-10	341.04	341.23	335.81	337.34	332.38	3,208,482
2026-04-09	331.26	340.57	328.45	339.58	334.59	3,002,030
2026-04-08	333.26	338.78	332.25	336.16	331.22	4,610,604
2026-04-07	323.00	324.38	315.31	318.77	314.08	4,661,614
2026-04-06	319.70	326.68	318.92	326.65	321.85	2,448,288
2026-04-02	323.60	326.30	318.66	321.63	316.90	3,732,342
2026-04-01	329.37	333.09	327.81	329.56	324.71	3,386,547
2026-03-31	328.49	331.44	323.41	328.89	324.05	5,749,116
2026-03-30	325.72	327.99	322.58	323.50	318.74	4,066,260
2026-03-27	327.50	327.54	320.74	321.65	316.92	3,977,394
2026-03-26	331.44	334.12	326.59	328.43	323.60	3,448,446
2026-03-25	335.00	337.19	326.99	332.51	327.62	4,397,793
2026-03-24	325.90	332.52	323.02	330.91	326.04	4,566,359
2026-03-23	331.99	334.72	328.21	330.90	326.03	5,806,268
2026-03-20	327.75	330.23	320.26	320.75	316.03	9,672,177
2026-03-19	328.96	330.23	324.63	328.21	323.38	3,845,436
2026-03-18	338.60	339.80	330.14	330.93	326.06	3,592,173
2026-03-17	344.89	346.78	340.94	341.43	336.41	3,076,205
2026-03-16	342.44	345.24	340.65	342.58	337.54	3,194,835
2026-03-13	341.69	343.42	338.03	339.03	334.04	2,531,908
2026-03-12	346.04	348.67	338.70	338.93	333.95	3,893,565
2026-03-11	355.46	356.32	349.11	350.84	343.38	3,200,119
2026-03-10	353.04	361.64	351.02	357.15	349.56	3,986,011
2026-03-09	355.60	356.49	345.64	353.56	346.05	4,224,458
2026-03-06	357.54	359.45	353.22	357.92	350.31	4,167,616
2026-03-05	366.12	366.98	359.20	361.68	353.99	4,755,978
2026-03-04	366.20	369.57	361.51	369.11	361.27	4,324,435
2026-03-03	363.73	368.78	360.12	366.92	359.12	3,965,089
2026-03-02	375.00	375.11	369.00	370.81	362.93	4,537,578
2026-02-27	373.86	382.19	372.34	380.72	372.63	4,819,535
2026-02-26	378.40	381.48	374.94	375.09	367.12	2,889,806
2026-02-25	381.07	381.44	371.37	375.57	367.59	5,036,873
2026-02-24	389.11	394.35	382.21	384.48	376.31	5,675,810
2026-02-23	380.99	384.14	369.58	376.99	368.98	5,495,670
2026-02-20	377.45	384.82	375.95	382.25	374.13	3,984,167
2026-02-19	383.74	383.74	377.39	378.58	370.54	2,930,887
2026-02-18	382.75	385.12	379.54	383.52	375.37	2,982,644
2026-02-17	392.23	394.00	380.50	383.04	374.90	3,485,285
2026-02-13	390.20	394.00	387.10	391.05	382.74	2,875,923
2026-02-12	393.55	397.63	389.00	390.22	381.93	3,702,230
2026-02-11	385.00	391.42	382.08	390.68	382.38	3,229,866
2026-02-10	383.81	391.74	381.94	389.68	381.40	3,160,838
2026-02-09	384.36	385.78	378.20	381.00	372.90	3,639,329
2026-02-06	381.34	386.37	379.10	385.15	376.97	4,685,403
2026-02-05	386.68	387.00	380.83	382.37	374.24	3,759,703
2026-02-04	384.59	390.53	384.36	387.20	378.97	5,574,739
2026-02-03	377.29	391.78	377.00	381.10	373.00	5,684,407
2026-02-02	374.24	379.65	368.24	378.12	370.09	4,757,439
2026-01-30	372.41	375.12	368.55	374.59	366.63	3,755,790

← NewerPage 3 of 79 · 4,728 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.