Home Depot, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	201.30	201.58	199.66	200.31	163.26	5,128,112
2018-06-12	199.84	201.34	199.51	201.31	164.07	4,616,661
2018-06-11	198.91	200.52	198.34	199.64	162.71	4,242,950
2018-06-08	195.87	198.50	195.01	198.33	161.64	4,006,213
2018-06-07	193.83	197.20	193.83	196.17	159.88	4,378,743
2018-06-06	193.07	193.59	191.21	193.59	157.78	4,134,745
2018-06-05	190.44	192.38	189.70	191.94	156.44	4,231,253
2018-06-04	188.22	191.54	187.97	191.36	155.96	4,103,328
2018-06-01	187.21	188.83	186.52	187.35	152.69	3,706,248
2018-05-31	187.16	187.36	185.25	186.55	152.04	4,839,948
2018-05-30	184.83	187.80	184.01	187.09	152.48	3,976,000
2018-05-29	185.55	186.83	184.25	185.00	149.94	4,725,486
2018-05-25	186.71	187.83	186.05	186.85	151.44	2,730,436
2018-05-24	186.79	187.41	184.67	187.15	151.68	3,941,299
2018-05-23	187.10	187.32	184.98	186.67	151.29	7,387,362
2018-05-22	190.06	190.78	186.52	186.87	151.46	4,585,635
2018-05-21	188.20	190.67	188.00	189.79	153.82	4,147,784
2018-05-18	185.75	188.21	185.55	187.42	151.90	4,697,850
2018-05-17	186.25	187.18	184.87	185.33	150.21	4,227,660
2018-05-16	189.28	189.28	185.90	186.38	151.06	5,044,785
2018-05-15	189.50	189.69	186.10	187.98	152.36	10,147,040
2018-05-14	191.50	191.65	189.86	191.08	154.87	7,035,919
2018-05-11	187.63	190.80	187.35	190.31	154.24	5,355,073
2018-05-10	185.97	187.97	185.88	187.16	151.69	3,850,116
2018-05-09	185.03	186.50	183.57	186.36	151.04	3,392,251
2018-05-08	183.45	185.30	182.50	185.04	149.97	4,168,151
2018-05-07	185.40	185.50	182.67	183.56	148.77	3,582,327
2018-05-04	182.75	186.35	181.84	185.03	149.96	3,896,175
2018-05-03	184.87	184.90	181.20	183.19	148.47	4,123,873
2018-05-02	184.49	187.12	183.75	185.91	150.68	3,866,503
2018-05-01	184.73	184.73	181.40	184.63	149.64	3,423,884
2018-04-30	186.99	187.80	184.80	184.80	149.78	4,173,189
2018-04-27	185.49	187.04	183.87	186.46	151.12	4,382,418
2018-04-26	178.46	185.93	178.08	185.72	150.52	8,782,470
2018-04-25	176.08	178.07	174.55	177.39	143.77	5,587,286
2018-04-24	179.30	180.00	175.05	176.26	142.86	4,435,423
2018-04-23	177.62	178.38	176.13	177.66	143.99	2,987,719
2018-04-20	177.85	178.89	176.32	177.01	143.46	5,008,614
2018-04-19	179.50	179.70	175.77	177.08	143.52	5,407,311
2018-04-18	175.00	180.25	174.99	179.85	145.77	5,858,880
2018-04-17	175.76	176.24	174.10	174.91	141.76	3,106,493
2018-04-16	174.23	175.60	173.32	174.43	141.37	3,534,205
2018-04-13	174.49	175.51	172.23	172.80	140.05	4,311,225
2018-04-12	173.31	174.24	172.90	173.36	140.51	3,396,657
2018-04-11	172.00	175.06	171.80	172.86	140.10	4,228,416
2018-04-10	174.03	174.19	172.24	173.49	140.61	4,812,883
2018-04-09	175.06	175.35	172.37	172.51	139.82	5,079,802
2018-04-06	177.98	178.52	173.35	174.45	141.39	5,236,946
2018-04-05	178.00	180.04	177.31	179.13	145.18	3,799,927
2018-04-04	170.80	177.84	170.42	177.44	143.81	4,757,299
2018-04-03	172.78	174.94	172.43	173.76	140.83	5,283,287
2018-04-02	177.15	177.69	170.42	172.90	140.13	7,229,319
2018-03-29	175.70	178.64	175.50	178.24	144.46	4,423,526
2018-03-28	175.24	177.53	173.92	174.76	141.64	4,318,636
2018-03-27	177.38	178.73	173.60	174.68	141.58	4,713,911
2018-03-26	174.11	176.80	173.52	176.38	142.95	7,323,601
2018-03-23	176.24	177.56	171.56	171.80	139.24	6,021,266
2018-03-22	177.42	178.56	175.08	175.29	142.07	5,255,092
2018-03-21	178.35	180.14	177.68	178.02	144.28	3,494,433
2018-03-20	177.64	178.89	177.16	178.16	144.40	4,148,338

← NewerPage 36 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.