Home Depot, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	205.45	207.23	205.43	206.23	168.94	3,672,696
2018-09-06	204.59	207.09	203.80	205.89	168.67	3,490,531
2018-09-05	204.83	206.67	203.15	204.15	167.24	3,667,119
2018-09-04	200.69	205.92	200.50	205.08	168.00	4,612,762
2018-08-31	199.38	200.91	199.29	200.77	164.47	4,023,306
2018-08-30	201.00	201.44	199.10	199.26	163.23	2,825,582
2018-08-29	201.11	201.99	200.71	201.68	165.22	2,488,194
2018-08-28	202.30	202.42	200.63	201.97	164.61	3,516,441
2018-08-27	202.83	202.95	201.19	201.98	164.62	2,521,349
2018-08-24	200.35	202.50	200.00	201.30	164.06	3,054,321
2018-08-23	199.39	201.41	199.14	200.16	163.13	3,595,033
2018-08-22	200.80	203.55	198.65	198.97	162.17	5,007,014
2018-08-21	198.83	200.74	198.41	200.23	163.19	4,124,597
2018-08-20	195.84	198.44	195.40	197.93	161.32	2,956,741
2018-08-17	195.60	195.98	194.82	195.56	159.39	3,885,804
2018-08-16	194.02	196.09	193.72	195.39	159.25	5,690,109
2018-08-15	191.75	194.18	191.09	193.99	158.11	6,049,299
2018-08-14	195.17	195.98	191.27	193.10	157.38	11,487,970
2018-08-13	196.30	197.59	194.00	194.14	158.23	5,294,354
2018-08-10	197.34	197.93	195.64	196.30	159.99	2,873,006
2018-08-09	199.00	199.74	198.04	198.08	161.44	2,465,988
2018-08-08	197.44	198.91	197.30	198.02	161.39	2,177,400
2018-08-07	196.35	197.20	195.64	197.05	160.60	3,052,464
2018-08-06	195.62	196.06	195.11	195.69	159.49	2,515,673
2018-08-03	196.03	196.40	195.25	195.64	159.45	2,309,318
2018-08-02	195.10	195.84	193.55	195.66	159.47	3,543,511
2018-08-01	196.86	197.74	195.60	196.30	159.99	3,086,996
2018-07-31	197.69	198.03	196.87	197.52	160.98	2,795,866
2018-07-30	196.53	197.57	196.40	197.28	160.79	2,331,224
2018-07-27	200.21	200.49	196.68	197.14	160.67	3,871,568
2018-07-26	201.53	202.12	198.91	199.40	162.52	4,280,024
2018-07-25	201.40	202.29	199.07	201.00	163.82	4,380,559
2018-07-24	203.53	204.25	201.35	201.99	164.63	5,058,216
2018-07-23	202.46	203.39	201.90	202.23	164.82	2,264,267
2018-07-20	202.08	203.76	201.82	202.45	165.00	3,568,417
2018-07-19	200.89	203.23	200.55	202.63	165.15	3,691,097
2018-07-18	201.02	201.92	200.19	200.97	163.80	3,787,846
2018-07-17	198.63	201.43	198.63	201.10	163.90	4,662,847
2018-07-16	199.14	199.22	197.89	198.88	162.09	2,530,462
2018-07-13	198.46	199.93	198.46	198.69	161.94	2,311,624
2018-07-12	198.20	198.48	197.00	197.95	161.33	2,709,206
2018-07-11	197.22	197.76	195.95	196.95	160.52	3,309,295
2018-07-10	196.56	197.76	196.38	197.61	161.06	2,842,359
2018-07-09	195.70	196.71	195.03	196.08	159.81	2,575,076
2018-07-06	194.58	195.35	192.95	194.48	158.51	2,552,568
2018-07-05	194.49	194.74	193.13	194.41	158.45	3,040,575
2018-07-03	194.44	195.71	193.41	193.62	157.80	1,608,418
2018-07-02	193.82	194.18	192.12	194.02	158.13	3,822,776
2018-06-29	195.86	198.83	194.99	195.10	159.01	4,106,627
2018-06-28	195.00	196.01	193.51	195.21	159.10	2,994,073
2018-06-27	196.66	197.99	195.01	195.02	158.95	3,771,722
2018-06-26	196.58	197.33	195.60	196.36	160.04	3,270,629
2018-06-25	197.41	197.84	195.06	196.38	160.05	5,127,170
2018-06-22	200.79	201.20	197.17	197.41	160.89	7,067,329
2018-06-21	199.21	200.94	198.61	200.31	163.26	4,695,068
2018-06-20	200.00	200.13	198.12	199.08	162.25	3,389,588
2018-06-19	198.21	199.90	198.10	199.21	162.36	5,501,146
2018-06-18	198.94	200.91	198.11	200.69	163.57	3,405,347
2018-06-15	198.95	201.60	198.50	200.54	163.44	7,820,898
2018-06-14	200.26	201.00	198.16	199.67	162.74	4,305,893

← NewerPage 35 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.