Home Depot, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	186.20	186.24	182.10	183.81	151.48	5,046,772
2019-03-01	185.82	186.56	182.86	185.17	152.60	5,481,417
2019-02-28	183.60	185.19	183.11	185.14	152.57	8,060,552
2019-02-27	187.90	188.50	183.21	183.67	151.36	8,766,217
2019-02-26	185.59	188.47	182.80	188.30	155.18	13,635,080
2019-02-25	192.75	193.42	189.96	189.98	156.56	6,190,665
2019-02-22	191.69	192.54	191.62	192.39	158.55	3,321,635
2019-02-21	191.85	192.37	190.61	191.82	158.08	3,094,240
2019-02-20	192.39	192.40	191.11	191.85	158.10	3,970,075
2019-02-19	191.71	193.19	191.28	192.33	158.50	3,828,464
2019-02-15	189.87	192.62	189.05	192.39	158.55	4,997,891
2019-02-14	187.50	188.93	186.00	187.71	154.69	2,600,831
2019-02-13	186.30	188.68	185.92	188.41	155.27	4,147,029
2019-02-12	183.84	186.40	183.52	185.52	152.89	3,773,229
2019-02-11	185.00	185.42	182.75	182.92	150.74	3,729,222
2019-02-08	183.05	184.58	182.72	184.54	152.08	2,792,477
2019-02-07	183.74	184.92	182.45	184.07	151.69	2,793,487
2019-02-06	186.69	186.69	184.06	184.72	152.23	3,072,472
2019-02-05	186.89	186.99	184.69	186.39	153.60	4,135,159
2019-02-04	184.30	186.43	183.84	186.43	153.64	3,050,201
2019-02-01	184.03	185.15	182.83	184.37	151.94	4,513,184
2019-01-31	181.50	184.67	181.06	183.53	151.25	5,138,001
2019-01-30	180.47	184.20	179.78	182.18	150.13	5,197,765
2019-01-29	178.96	180.15	178.09	179.69	148.08	3,686,877
2019-01-28	178.97	179.99	177.41	179.83	148.20	4,091,373
2019-01-25	179.78	180.87	178.61	180.40	148.67	4,502,516
2019-01-24	177.00	177.53	175.30	177.29	146.10	3,860,309
2019-01-23	176.59	178.06	174.53	176.89	145.78	4,910,402
2019-01-22	177.49	178.60	175.36	177.11	145.96	6,272,715
2019-01-18	176.98	180.04	176.18	179.58	147.99	6,371,422
2019-01-17	174.01	175.46	172.00	174.87	144.11	6,499,188
2019-01-16	177.09	177.93	175.86	177.04	145.90	4,075,410
2019-01-15	176.08	177.82	175.20	176.47	145.43	5,016,065
2019-01-14	177.59	179.23	176.90	178.81	147.36	3,871,399
2019-01-11	177.93	180.26	177.12	179.41	147.85	3,285,063
2019-01-10	178.03	179.24	176.34	179.06	147.56	3,605,294
2019-01-09	177.87	181.27	177.10	179.73	148.12	4,922,046
2019-01-08	178.57	179.59	175.61	177.89	146.60	4,722,367
2019-01-07	173.83	178.18	173.83	177.04	145.90	4,928,789
2019-01-04	170.18	174.74	169.52	173.62	143.08	4,762,627
2019-01-03	171.84	171.84	168.21	168.61	138.95	4,810,468
2019-01-02	169.71	173.18	169.05	172.41	142.08	4,242,898
2018-12-31	171.47	173.24	170.65	171.82	141.60	4,206,020
2018-12-28	171.22	173.12	168.60	170.22	140.28	4,551,989
2018-12-27	166.44	170.46	163.36	170.32	140.36	5,069,251
2018-12-26	159.46	168.28	159.44	168.28	138.68	6,141,459
2018-12-24	160.16	161.40	158.09	158.14	130.32	4,547,363
2018-12-21	162.81	167.96	160.17	160.48	132.25	13,034,100
2018-12-20	166.28	167.31	162.23	164.16	135.28	7,675,587
2018-12-19	170.92	174.95	166.77	167.56	138.09	6,996,948
2018-12-18	168.90	171.95	168.50	170.04	140.13	4,462,210
2018-12-17	171.51	171.99	166.93	167.97	138.42	5,631,716
2018-12-14	172.98	175.14	171.95	172.29	141.98	4,265,183
2018-12-13	174.31	174.91	172.07	173.87	143.29	6,102,173
2018-12-12	173.75	176.87	172.81	174.21	143.57	5,912,831
2018-12-11	174.30	175.60	171.24	172.21	141.92	5,229,405
2018-12-10	173.39	173.99	167.73	171.69	141.49	5,373,771
2018-12-07	175.35	178.36	172.24	172.79	142.40	6,226,078
2018-12-06	173.50	176.04	170.46	175.96	145.01	7,571,194
2018-12-04	181.06	182.23	174.55	175.30	144.46	7,059,563

← NewerPage 33 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.