Home Depot, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	185.24	186.72	184.60	185.98	149.88	4,576,282
2017-12-18	183.50	185.47	183.50	184.73	148.87	5,011,891
2017-12-15	182.99	183.21	182.13	182.58	147.14	8,202,172
2017-12-14	183.59	184.00	182.06	182.13	146.78	3,542,922
2017-12-13	182.01	183.67	182.00	183.03	147.50	5,177,363
2017-12-12	182.75	183.21	181.66	181.80	146.51	5,275,512
2017-12-11	182.90	182.96	181.12	182.25	146.87	6,038,891
2017-12-08	182.50	183.90	182.16	183.41	147.81	5,092,113
2017-12-07	180.05	182.58	179.77	182.00	146.67	5,484,946
2017-12-06	180.25	182.15	178.68	180.80	145.70	6,892,458
2017-12-05	184.79	184.91	182.26	182.85	147.36	6,347,568
2017-12-04	183.19	186.31	183.19	184.90	149.01	6,193,849
2017-12-01	180.32	180.60	176.70	180.42	145.40	4,683,390
2017-11-30	178.07	180.67	177.41	179.82	144.92	9,180,664
2017-11-29	176.57	178.43	175.68	177.25	142.84	4,902,161
2017-11-28	174.89	176.77	172.99	176.57	141.58	6,048,963
2017-11-27	172.87	174.91	172.38	174.16	139.65	4,539,828
2017-11-24	172.11	173.10	171.74	172.33	138.18	1,853,587
2017-11-22	172.89	172.94	172.04	172.06	137.96	4,133,497
2017-11-21	170.53	172.86	170.15	172.86	138.60	6,229,029
2017-11-20	168.14	170.69	167.80	170.45	136.67	4,699,894
2017-11-17	167.00	168.43	166.06	167.74	134.50	4,530,127
2017-11-16	166.68	167.76	166.06	167.50	134.31	4,587,949
2017-11-15	167.44	167.44	165.35	165.47	132.68	5,534,520
2017-11-14	163.62	168.14	163.15	168.06	134.76	10,284,000
2017-11-13	164.64	166.64	164.25	165.35	132.58	7,189,270
2017-11-10	163.34	164.58	162.93	164.11	131.59	3,554,945
2017-11-09	164.10	164.14	162.28	163.27	130.91	3,405,186
2017-11-08	163.34	164.68	163.27	164.05	131.54	2,912,866
2017-11-07	164.09	164.40	162.83	163.66	131.23	3,198,129
2017-11-06	164.80	164.88	163.01	164.22	131.68	3,275,469
2017-11-03	163.01	164.99	162.68	164.39	131.81	3,080,941
2017-11-02	165.01	165.01	160.53	162.71	130.47	6,518,907
2017-11-01	166.42	166.74	165.12	165.38	132.61	3,568,321
2017-10-31	165.40	166.34	165.10	165.78	132.93	2,922,416
2017-10-30	166.99	166.99	164.88	165.31	132.55	3,906,265
2017-10-27	166.80	167.75	166.46	167.34	134.18	3,720,385
2017-10-26	166.39	167.94	166.11	167.65	134.43	3,750,464
2017-10-25	166.11	166.95	165.38	166.07	133.16	4,189,398
2017-10-24	164.67	166.46	164.65	166.03	133.13	3,686,663
2017-10-23	164.04	166.27	163.75	164.74	132.09	3,995,110
2017-10-20	163.97	164.15	162.74	163.43	131.04	4,166,481
2017-10-19	163.50	164.11	162.77	163.24	130.89	2,676,062
2017-10-18	163.42	164.24	163.35	163.45	131.06	2,758,595
2017-10-17	164.22	164.92	161.51	163.35	130.98	4,189,197
2017-10-16	164.47	164.67	163.26	164.22	131.68	2,586,716
2017-10-13	164.92	166.07	164.35	164.47	131.88	3,259,004
2017-10-12	165.41	165.41	164.47	164.59	131.97	3,397,775
2017-10-11	165.19	165.87	164.45	165.25	132.50	2,319,308
2017-10-10	165.70	165.80	164.64	165.16	132.43	2,755,438
2017-10-09	166.14	166.63	165.42	165.71	132.87	2,131,837
2017-10-06	166.18	166.63	165.74	165.85	132.98	2,916,301
2017-10-05	165.07	166.25	164.26	166.12	133.20	3,504,865
2017-10-04	165.49	166.08	164.91	165.29	132.53	2,746,513
2017-10-03	164.06	165.28	164.00	165.17	132.44	3,046,381
2017-10-02	164.20	164.25	163.22	164.02	131.52	2,721,377
2017-09-29	162.50	163.61	162.15	163.56	131.15	3,467,426
2017-09-28	160.72	162.45	160.66	162.36	130.18	4,614,080
2017-09-27	161.38	161.69	160.14	160.92	129.03	3,966,238
2017-09-26	161.55	162.00	160.79	161.26	129.30	3,222,646

← NewerPage 38 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.