Home Depot, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	237.69	238.05	236.36	237.29	199.60	3,526,672
2019-11-14	235.00	236.94	234.04	236.55	198.98	2,283,848
2019-11-13	232.09	234.90	230.85	234.80	197.51	2,625,015
2019-11-12	232.15	234.63	232.00	233.12	196.09	2,991,171
2019-11-11	230.50	232.28	230.18	231.80	194.98	2,310,669
2019-11-08	232.80	233.26	231.63	232.84	195.86	2,088,455
2019-11-07	234.00	235.79	231.76	232.94	195.94	2,832,865
2019-11-06	232.83	234.04	231.89	234.01	196.84	2,631,943
2019-11-05	234.74	234.92	230.27	232.20	195.32	3,624,629
2019-11-04	238.27	238.39	233.88	234.92	197.61	2,542,426
2019-11-01	236.07	237.45	235.06	237.34	199.64	2,197,403
2019-10-31	236.86	237.39	233.22	234.58	197.32	2,824,072
2019-10-30	233.51	236.60	232.88	236.24	198.72	1,956,669
2019-10-29	236.84	237.50	233.92	234.14	196.95	2,558,004
2019-10-28	234.95	236.96	234.56	236.80	199.19	2,705,001
2019-10-25	233.49	235.42	232.55	234.38	197.15	2,210,872
2019-10-24	234.81	236.37	233.07	233.89	196.74	2,184,113
2019-10-23	236.66	237.41	234.36	234.67	197.40	2,138,451
2019-10-22	237.30	238.30	236.52	237.20	199.52	2,022,890
2019-10-21	238.26	238.99	235.61	236.70	199.10	2,079,644
2019-10-18	236.99	238.73	235.64	237.93	200.14	3,663,925
2019-10-17	236.36	238.17	235.51	236.77	199.16	2,296,853
2019-10-16	235.42	236.17	233.84	235.90	198.43	2,389,282
2019-10-15	234.69	236.86	234.60	235.62	198.20	2,667,156
2019-10-14	234.22	235.49	234.06	234.18	196.98	2,538,129
2019-10-11	234.32	236.70	233.76	234.66	197.39	3,479,059
2019-10-10	229.34	232.24	229.08	231.61	194.82	3,052,401
2019-10-09	228.50	229.56	226.61	228.94	192.58	2,675,389
2019-10-08	225.36	228.78	225.10	226.67	190.67	3,567,904
2019-10-07	227.51	228.13	226.05	226.74	190.73	2,967,658
2019-10-04	227.17	229.21	227.02	227.93	191.73	3,188,709
2019-10-03	225.00	226.81	222.12	226.81	190.78	2,972,928
2019-10-02	230.60	230.60	224.34	225.55	189.73	4,371,896
2019-10-01	233.01	234.51	230.72	231.08	194.38	3,530,209
2019-09-30	230.19	232.59	230.12	232.02	195.17	3,258,468
2019-09-27	231.61	231.75	229.13	229.86	193.35	3,152,242
2019-09-26	229.68	231.12	229.00	229.79	193.29	4,383,280
2019-09-25	226.59	228.45	224.50	228.10	191.87	3,969,380
2019-09-24	228.14	230.24	224.78	225.41	189.61	4,518,353
2019-09-23	224.16	227.14	223.95	226.25	190.31	2,955,323
2019-09-20	227.99	230.05	224.23	224.67	188.98	7,797,035
2019-09-19	231.15	231.40	227.95	228.12	191.89	3,254,884
2019-09-18	230.37	231.53	229.01	230.83	194.17	3,423,131
2019-09-17	226.79	230.33	226.47	230.21	193.64	3,806,137
2019-09-16	232.73	233.61	230.61	230.99	194.30	3,120,219
2019-09-13	234.33	234.97	232.33	233.98	196.82	3,805,519
2019-09-12	233.42	235.49	233.11	233.80	196.66	3,366,138
2019-09-11	232.93	233.68	231.02	232.66	195.71	2,978,346
2019-09-10	232.25	233.02	229.71	233.00	195.99	4,210,672
2019-09-09	231.50	233.87	230.08	232.87	195.88	4,449,066
2019-09-06	228.70	231.37	227.88	231.13	194.42	3,237,893
2019-09-05	226.30	228.78	226.25	228.15	191.91	3,373,539
2019-09-04	223.95	224.15	220.67	224.15	188.55	3,146,989
2019-09-03	226.45	227.63	223.38	224.07	187.34	4,139,414
2019-08-30	228.43	229.27	226.69	227.91	190.55	3,769,326
2019-08-29	223.90	227.70	223.76	227.32	190.05	4,184,912
2019-08-28	217.88	222.09	217.11	221.95	185.56	3,072,754
2019-08-27	219.55	220.41	217.91	218.21	182.44	4,313,269
2019-08-26	218.46	219.50	216.18	218.65	182.80	3,680,273
2019-08-23	219.90	220.87	216.01	217.47	181.82	5,770,379

← NewerPage 30 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.