Home Depot, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	183.29	183.50	179.35	181.74	149.77	7,609,902
2018-11-30	175.75	180.37	175.11	180.32	148.60	8,942,386
2018-11-29	176.80	177.27	174.92	175.66	144.76	4,329,330
2018-11-28	172.91	177.65	170.62	177.43	146.22	7,133,627
2018-11-27	169.11	173.38	168.82	173.22	141.90	7,084,186
2018-11-26	170.20	172.39	168.87	169.82	139.12	6,140,476
2018-11-23	169.39	170.33	168.47	168.85	138.32	2,710,983
2018-11-21	170.00	170.93	169.15	169.30	138.69	5,752,238
2018-11-20	169.25	172.00	167.00	169.05	138.49	8,661,014
2018-11-19	176.71	178.88	172.30	173.59	142.21	6,203,443
2018-11-16	173.99	177.61	173.51	177.02	145.01	6,834,880
2018-11-15	179.01	179.67	173.61	177.36	145.29	8,663,136
2018-11-14	182.61	182.90	179.15	179.90	147.37	7,561,076
2018-11-13	177.30	181.62	172.85	179.00	146.64	14,274,030
2018-11-12	185.23	186.95	179.02	179.43	146.99	7,590,396
2018-11-09	188.32	188.48	184.96	185.99	152.36	4,761,172
2018-11-08	187.13	188.69	185.72	188.00	154.01	4,054,004
2018-11-07	183.79	187.68	182.06	187.23	153.38	4,673,834
2018-11-06	181.93	182.65	180.05	182.01	149.10	3,339,037
2018-11-05	181.02	182.41	179.30	182.19	149.25	3,885,319
2018-11-02	182.47	183.01	177.39	179.93	147.40	4,730,558
2018-11-01	176.84	180.86	175.90	180.46	147.83	5,225,343
2018-10-31	177.98	178.85	175.59	175.88	144.08	6,339,454
2018-10-30	173.16	176.43	172.64	176.24	144.38	5,657,107
2018-10-29	173.74	175.99	170.95	173.20	141.89	5,918,379
2018-10-26	176.88	177.34	170.91	172.23	141.09	9,472,382
2018-10-25	177.52	180.50	176.83	179.07	146.69	5,227,977
2018-10-24	178.58	182.37	176.31	176.97	144.97	6,791,655
2018-10-23	175.77	179.49	175.44	178.53	146.25	7,004,926
2018-10-22	180.82	181.40	177.56	178.75	146.43	4,866,716
2018-10-19	180.34	180.99	178.57	179.85	147.33	7,004,297
2018-10-18	184.26	185.40	179.53	180.44	147.82	9,261,963
2018-10-17	189.64	190.67	183.98	185.17	151.69	8,985,667
2018-10-16	191.83	194.08	190.61	193.58	158.58	4,057,412
2018-10-15	192.36	193.29	190.70	191.17	156.61	3,642,768
2018-10-12	192.75	193.59	190.16	192.47	157.67	5,450,229
2018-10-11	193.71	196.67	188.47	189.74	155.44	5,831,416
2018-10-10	199.11	199.24	193.35	193.70	158.68	6,157,921
2018-10-09	197.95	199.18	195.58	195.75	160.36	4,466,758
2018-10-08	196.24	198.66	195.06	198.41	162.54	3,731,816
2018-10-05	199.07	199.70	194.57	196.38	160.87	5,016,586
2018-10-04	203.65	203.76	198.27	198.85	162.90	5,996,170
2018-10-03	206.16	206.46	203.65	203.74	166.90	4,162,453
2018-10-02	207.49	208.04	204.67	204.75	167.73	4,428,039
2018-10-01	208.52	209.79	207.37	207.60	170.07	3,670,701
2018-09-28	206.44	208.85	206.35	207.15	169.70	3,966,222
2018-09-27	207.50	207.83	205.67	206.84	169.44	3,218,841
2018-09-26	208.58	209.14	207.23	207.52	170.00	2,965,845
2018-09-25	208.84	209.30	206.80	207.46	169.95	4,443,309
2018-09-24	211.52	211.84	207.96	207.99	170.39	4,623,688
2018-09-21	211.30	212.66	210.51	212.39	173.99	9,749,205
2018-09-20	211.66	212.61	211.01	211.06	172.90	4,020,776
2018-09-19	212.00	212.67	210.66	211.68	173.41	2,579,094
2018-09-18	208.63	211.73	208.16	211.02	172.87	4,338,462
2018-09-17	209.08	210.04	208.26	208.40	170.72	3,074,720
2018-09-14	210.19	210.53	207.55	209.07	171.27	3,622,393
2018-09-13	211.44	211.44	208.70	209.45	171.58	4,701,094
2018-09-12	214.03	215.43	210.91	211.98	173.65	5,660,075
2018-09-11	213.00	214.66	211.50	213.85	175.19	5,969,470
2018-09-10	208.13	211.62	208.13	210.69	172.60	5,586,552

← NewerPage 34 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.