Home Depot, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	220.05	222.66	219.88	221.02	184.79	4,545,216
2019-08-21	218.73	220.88	216.76	220.40	184.27	7,940,577
2019-08-20	213.50	217.85	212.17	217.09	181.50	12,455,060
2019-08-19	206.98	208.82	205.30	207.95	173.86	6,413,591
2019-08-16	203.75	204.43	201.67	203.65	170.26	4,093,594
2019-08-15	203.00	203.76	199.05	201.79	168.71	4,199,748
2019-08-14	204.46	205.36	201.51	201.59	168.54	4,582,123
2019-08-13	206.31	211.62	204.78	208.33	174.18	3,906,289
2019-08-12	208.10	209.64	206.15	207.01	173.07	2,004,627
2019-08-09	211.45	212.41	207.95	210.02	175.59	2,912,078
2019-08-08	209.70	211.69	208.72	211.57	176.89	2,968,173
2019-08-07	206.04	208.50	203.13	207.91	173.83	3,901,105
2019-08-06	205.01	209.09	204.50	208.80	174.57	3,646,800
2019-08-05	209.53	209.99	204.08	204.94	171.34	4,553,198
2019-08-02	211.86	213.14	211.08	212.15	177.37	2,884,886
2019-08-01	214.14	217.61	212.02	212.83	177.94	3,431,473
2019-07-31	216.35	217.80	212.17	213.69	178.66	3,426,412
2019-07-30	217.52	218.59	216.86	217.36	181.73	2,172,571
2019-07-29	216.79	218.27	216.35	218.04	182.29	2,407,248
2019-07-26	215.53	217.21	214.10	216.91	181.35	2,675,559
2019-07-25	214.28	215.92	213.63	215.55	180.21	2,335,396
2019-07-24	213.19	214.79	213.07	214.71	179.51	2,207,164
2019-07-23	212.57	214.13	211.73	213.08	178.15	2,590,137
2019-07-22	213.00	213.26	210.38	211.27	176.63	2,765,719
2019-07-19	214.67	215.23	212.93	213.04	178.11	3,255,033
2019-07-18	215.50	216.23	213.01	214.44	179.28	3,069,619
2019-07-17	216.73	217.58	215.61	215.61	180.26	3,037,577
2019-07-16	217.30	218.35	216.73	217.26	181.64	2,657,421
2019-07-15	218.95	219.30	216.81	218.70	182.85	3,141,289
2019-07-12	215.00	218.25	214.61	218.23	182.45	4,429,826
2019-07-11	212.25	214.08	211.02	214.04	178.95	3,450,056
2019-07-10	210.72	211.32	208.83	210.75	176.20	3,457,376
2019-07-09	211.93	213.33	211.20	212.00	177.24	2,397,527
2019-07-08	210.98	213.44	210.59	212.91	178.01	2,705,327
2019-07-05	209.97	212.17	209.73	211.46	176.79	2,547,864
2019-07-03	209.82	212.75	209.70	212.10	177.33	2,183,742
2019-07-02	210.24	210.26	208.46	210.14	175.69	3,160,610
2019-07-01	209.70	212.31	208.17	210.28	175.81	4,100,105
2019-06-28	207.77	209.00	207.39	207.97	173.88	11,068,970
2019-06-27	207.61	208.00	206.01	207.02	173.08	2,286,764
2019-06-26	205.34	207.32	204.65	206.42	172.58	3,071,224
2019-06-25	206.30	207.10	204.20	204.74	171.18	3,588,178
2019-06-24	208.15	209.26	205.12	205.50	171.81	4,943,452
2019-06-21	211.26	211.99	209.08	209.39	175.06	9,854,979
2019-06-20	209.57	211.66	209.31	211.25	176.62	5,171,454
2019-06-19	207.90	208.48	205.90	207.94	173.85	3,648,435
2019-06-18	208.10	210.17	207.11	207.48	173.47	3,891,295
2019-06-17	207.00	208.79	206.00	206.98	173.05	4,620,500
2019-06-14	201.31	206.50	201.31	205.77	172.04	4,898,440
2019-06-13	199.95	202.68	199.45	202.35	169.18	3,631,270
2019-06-12	198.81	200.19	197.98	198.94	166.33	2,551,590
2019-06-11	199.02	200.84	195.84	198.01	165.55	3,708,474
2019-06-10	198.56	199.85	197.32	198.05	165.58	3,154,460
2019-06-07	197.20	199.02	196.21	197.30	164.95	3,522,396
2019-06-06	196.65	197.65	194.96	197.17	164.85	3,732,940
2019-06-05	194.01	196.72	193.08	196.69	164.44	3,704,587
2019-06-04	191.58	195.50	191.42	195.25	162.10	5,118,128
2019-06-03	189.52	191.87	188.75	189.57	157.39	4,620,379
2019-05-31	189.64	190.29	188.66	189.85	157.62	3,681,598
2019-05-30	190.13	192.50	190.09	191.08	158.64	3,029,849

← NewerPage 31 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.