Home Depot, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	178.65	179.32	176.00	177.10	143.54	4,744,511
2018-03-16	178.43	180.40	177.97	178.96	145.04	8,410,919
2018-03-15	177.69	179.86	176.72	178.07	144.32	3,936,650
2018-03-14	179.10	179.66	175.89	177.41	143.79	4,531,510
2018-03-13	179.59	180.95	177.86	178.35	144.55	6,128,147
2018-03-12	182.43	183.06	179.55	179.71	145.65	4,993,318
2018-03-09	179.00	182.24	177.92	182.16	147.64	4,477,217
2018-03-08	179.44	179.98	176.73	177.94	144.22	4,750,745
2018-03-07	178.82	180.00	176.82	178.58	144.74	4,799,246
2018-03-06	182.75	183.00	179.51	181.64	146.38	5,306,777
2018-03-05	177.86	182.26	177.70	181.74	146.46	5,748,553
2018-03-02	177.72	179.19	176.34	178.46	143.82	5,671,038
2018-03-01	182.75	184.40	178.25	179.64	144.77	6,123,863
2018-02-28	184.41	186.65	182.27	182.27	146.89	6,419,903
2018-02-27	188.87	189.25	184.96	184.98	149.07	4,618,805
2018-02-26	189.17	189.79	187.86	188.46	151.88	4,647,963
2018-02-23	186.20	188.41	185.62	188.35	151.79	4,315,388
2018-02-22	183.72	186.22	182.91	185.47	149.47	5,653,924
2018-02-21	187.21	187.98	182.86	183.06	147.53	7,527,186
2018-02-20	189.90	191.44	186.31	186.71	150.47	8,922,129
2018-02-16	185.06	187.99	184.86	186.97	150.68	7,619,162
2018-02-15	186.74	187.19	183.26	185.27	149.31	5,113,323
2018-02-14	181.88	185.06	181.05	184.69	148.84	6,767,034
2018-02-13	183.23	183.99	180.89	183.72	148.06	4,273,771
2018-02-12	186.55	187.01	183.41	184.06	148.33	6,783,710
2018-02-09	183.25	186.00	175.79	184.12	148.38	9,059,239
2018-02-08	191.14	191.14	180.93	181.22	146.04	7,241,823
2018-02-07	190.73	194.52	189.72	191.29	154.16	6,016,847
2018-02-06	178.62	191.96	175.42	191.04	153.96	11,682,720
2018-02-05	190.07	194.30	180.38	183.11	147.57	10,618,530
2018-02-02	199.25	199.30	193.44	193.97	156.32	6,178,952
2018-02-01	199.34	202.25	198.28	199.90	161.10	3,553,795
2018-01-31	203.22	205.08	200.23	200.90	161.90	4,547,323
2018-01-30	201.47	203.15	191.57	201.81	162.64	5,979,620
2018-01-29	207.23	207.61	204.71	204.92	165.14	3,632,937
2018-01-26	205.60	207.31	204.44	207.23	167.00	3,778,050
2018-01-25	206.80	206.83	203.84	205.37	165.51	3,537,694
2018-01-24	205.20	207.10	204.55	206.22	166.19	4,370,661
2018-01-23	204.89	206.35	204.15	204.90	165.13	3,621,745
2018-01-22	201.60	204.47	201.51	204.46	164.77	4,857,697
2018-01-19	199.81	201.33	199.13	201.33	162.25	5,809,640
2018-01-18	199.78	200.24	197.66	198.33	159.83	4,474,606
2018-01-17	197.50	199.82	196.84	199.82	161.03	3,996,052
2018-01-16	197.86	198.95	195.70	196.31	158.20	5,692,715
2018-01-12	195.50	199.42	194.82	196.42	158.29	6,748,410
2018-01-11	191.68	194.73	191.40	194.68	156.89	3,899,237
2018-01-10	192.76	193.22	191.65	191.80	154.57	3,119,520
2018-01-09	192.70	193.47	191.64	193.10	155.62	3,012,324
2018-01-08	191.72	193.72	191.60	192.04	154.76	3,508,451
2018-01-05	190.93	192.54	190.51	192.50	155.13	4,224,807
2018-01-04	189.87	190.87	188.47	190.51	153.53	4,047,365
2018-01-03	188.00	189.36	187.82	189.01	152.32	4,530,468
2018-01-02	190.21	190.72	188.01	188.03	151.53	4,684,674
2017-12-29	190.74	190.74	189.53	189.53	152.74	4,637,827
2017-12-28	190.91	190.98	189.64	189.78	152.94	3,175,674
2017-12-27	190.60	191.49	190.01	190.19	153.27	5,912,613
2017-12-26	188.53	190.42	188.34	190.36	153.41	2,969,182
2017-12-22	188.46	188.46	187.27	188.13	151.61	3,256,564
2017-12-21	187.89	188.84	187.44	188.08	151.57	5,859,058
2017-12-20	187.00	187.90	186.04	187.31	150.95	5,383,692

← NewerPage 37 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.