Home Depot, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	190.28	191.88	188.03	189.99	157.74	4,569,945
2019-05-28	194.38	196.47	191.35	191.55	159.03	5,165,764
2019-05-24	192.54	193.86	190.41	193.59	160.73	3,799,486
2019-05-23	188.45	192.54	186.27	192.00	159.41	7,754,163
2019-05-22	190.49	192.22	188.05	188.91	156.84	5,706,339
2019-05-21	187.13	192.52	186.34	191.45	158.95	8,555,840
2019-05-20	191.13	192.86	190.61	190.95	158.53	4,782,752
2019-05-17	190.86	194.50	190.75	192.58	159.89	5,223,777
2019-05-16	192.47	194.96	192.20	192.38	159.72	3,853,985
2019-05-15	190.81	192.81	190.27	191.76	159.21	3,355,797
2019-05-14	190.50	192.76	190.01	191.62	159.09	3,663,632
2019-05-13	191.00	191.66	189.14	190.34	158.03	3,326,028
2019-05-10	193.21	195.49	190.01	194.58	161.55	3,863,576
2019-05-09	193.31	195.08	191.59	194.58	161.55	2,917,943
2019-05-08	194.49	196.61	193.68	195.17	162.04	3,122,569
2019-05-07	196.75	197.65	192.96	194.77	161.71	4,622,108
2019-05-06	198.74	199.93	198.31	199.63	165.74	2,619,675
2019-05-03	202.00	202.31	200.32	200.56	166.51	3,583,835
2019-05-02	199.30	201.06	198.80	201.01	166.89	2,810,109
2019-05-01	203.20	203.52	198.66	198.80	165.05	4,644,666
2019-04-30	201.55	203.75	200.79	203.70	169.12	3,415,616
2019-04-29	203.31	203.80	200.34	202.16	167.84	3,785,216
2019-04-26	205.88	206.14	203.34	203.61	169.04	3,560,313
2019-04-25	206.01	207.72	205.06	206.50	171.44	3,292,133
2019-04-24	206.16	208.30	205.54	206.72	171.63	2,750,949
2019-04-23	205.14	207.33	203.43	206.05	171.07	3,702,592
2019-04-22	204.11	206.25	204.00	204.78	170.02	2,594,207
2019-04-18	206.02	207.78	205.10	205.66	170.75	3,162,460
2019-04-17	205.34	206.84	205.32	206.55	171.49	3,271,891
2019-04-16	205.25	205.99	204.29	204.47	169.76	3,271,592
2019-04-15	204.16	205.14	203.40	204.86	170.08	3,049,880
2019-04-12	202.13	204.26	202.13	203.85	169.24	3,097,939
2019-04-11	199.90	201.50	199.03	201.48	167.28	2,465,415
2019-04-10	201.26	201.60	198.02	199.43	165.57	3,587,644
2019-04-09	202.26	202.71	200.46	200.90	166.79	3,721,698
2019-04-08	201.37	203.79	201.24	203.55	168.99	3,040,935
2019-04-05	200.86	203.13	200.61	202.06	167.76	3,615,266
2019-04-04	199.00	200.49	198.02	200.45	166.42	3,138,816
2019-04-03	194.98	198.79	194.11	198.61	164.89	4,581,479
2019-04-02	195.50	195.50	194.02	194.31	161.32	2,717,818
2019-04-01	192.99	195.90	192.85	195.64	162.43	5,381,379
2019-03-29	190.85	192.04	190.14	191.89	159.31	4,674,122
2019-03-28	189.91	191.40	189.16	190.06	157.79	3,326,131
2019-03-27	189.65	191.61	188.39	189.25	157.12	4,298,373
2019-03-26	190.69	192.19	188.74	189.34	157.20	4,143,254
2019-03-25	188.75	191.71	188.51	189.68	157.48	3,845,892
2019-03-22	189.31	192.05	188.67	188.75	156.71	5,173,899
2019-03-21	185.50	190.00	185.50	189.97	157.72	4,756,126
2019-03-20	184.30	187.12	183.43	186.10	154.51	4,772,648
2019-03-19	184.19	185.82	183.48	184.13	152.87	4,437,087
2019-03-18	182.53	183.48	182.33	183.42	152.28	4,395,846
2019-03-15	182.30	182.49	179.57	182.23	151.29	8,059,489
2019-03-14	181.28	181.74	180.50	181.61	150.78	4,393,038
2019-03-13	183.24	183.78	181.08	181.14	150.39	4,528,250
2019-03-12	183.43	184.27	182.33	184.00	151.63	3,776,971
2019-03-11	182.00	183.20	181.20	182.44	150.35	3,866,236
2019-03-08	181.49	181.91	179.52	181.23	149.35	3,867,055
2019-03-07	184.39	184.62	181.58	182.51	150.41	4,122,194
2019-03-06	184.53	184.97	183.84	184.45	152.01	4,460,878
2019-03-05	184.24	185.12	183.25	184.00	151.63	3,690,994

← NewerPage 32 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.