Home Depot, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-25	160.05	161.43	159.75	161.10	129.17	4,897,741
2017-09-22	159.14	160.09	159.01	159.97	128.27	3,576,479
2017-09-21	158.87	159.56	158.72	159.19	127.64	3,082,093
2017-09-20	157.57	159.39	157.36	158.68	127.23	4,599,197
2017-09-19	157.80	158.32	157.16	157.66	126.42	3,713,412
2017-09-18	159.00	159.00	157.69	157.81	126.54	4,010,587
2017-09-15	159.98	159.99	158.29	158.40	127.01	9,124,244
2017-09-14	160.35	160.85	159.33	159.38	127.80	5,290,796
2017-09-13	160.39	161.38	159.55	160.02	128.31	4,713,676
2017-09-12	159.06	160.93	158.71	159.91	128.22	5,794,570
2017-09-11	158.42	158.74	156.22	158.37	126.99	8,847,928
2017-09-08	159.09	160.69	157.52	159.66	128.02	10,088,630
2017-09-07	158.17	159.28	156.79	157.93	126.63	8,273,080
2017-09-06	154.86	157.03	154.15	156.56	125.53	8,126,012
2017-09-05	151.71	153.92	151.70	152.93	122.62	7,512,387
2017-09-01	150.26	150.94	149.76	150.78	120.90	3,383,036
2017-08-31	150.61	150.93	149.85	149.87	120.17	6,083,340
2017-08-30	150.00	150.25	149.28	150.00	120.27	3,640,966
2017-08-29	150.07	150.90	149.03	149.84	120.15	5,368,723
2017-08-28	151.94	152.39	150.43	151.39	120.68	6,845,407
2017-08-25	148.51	150.53	148.40	149.65	119.29	3,047,971
2017-08-24	149.73	150.60	147.98	148.25	118.17	3,736,039
2017-08-23	148.58	149.48	147.43	149.10	118.85	5,235,444
2017-08-22	149.29	150.58	149.29	149.91	119.50	3,268,114
2017-08-21	147.10	149.88	146.89	149.20	118.93	4,222,473
2017-08-18	149.61	149.61	146.96	147.49	117.57	6,989,147
2017-08-17	151.81	152.15	149.61	149.67	119.30	4,460,870
2017-08-16	151.45	152.95	151.16	152.25	121.36	6,043,875
2017-08-15	154.28	154.80	148.26	150.17	119.70	13,528,650
2017-08-14	156.04	156.05	153.56	154.26	122.96	6,662,484
2017-08-11	154.11	155.72	153.98	154.88	123.46	3,650,541
2017-08-10	155.19	155.98	153.88	153.88	122.66	4,433,653
2017-08-09	153.35	155.57	153.32	155.26	123.76	3,844,857
2017-08-08	153.32	154.20	153.08	153.35	122.24	3,218,945
2017-08-07	152.83	154.47	152.47	153.35	122.24	3,833,620
2017-08-04	151.01	152.75	150.80	152.75	121.76	3,258,581
2017-08-03	150.70	152.03	150.50	150.79	120.20	5,146,565
2017-08-02	149.94	150.86	149.92	150.50	119.97	3,754,192
2017-08-01	150.24	150.39	148.95	149.85	119.45	4,110,605
2017-07-31	148.00	149.98	147.54	149.60	119.25	5,253,318
2017-07-28	147.90	148.27	147.32	148.08	118.04	3,421,081
2017-07-27	146.18	147.86	145.89	147.73	117.76	5,399,029
2017-07-26	146.86	147.25	145.96	146.69	116.93	2,835,975
2017-07-25	145.74	147.40	145.28	146.97	117.15	5,002,381
2017-07-24	146.61	146.69	144.25	144.58	115.25	7,295,913
2017-07-21	147.03	147.46	146.13	146.65	116.90	9,120,167
2017-07-20	152.56	152.57	145.61	147.03	117.20	18,264,080
2017-07-19	152.55	154.00	152.55	153.30	122.20	2,808,385
2017-07-18	153.75	153.86	151.98	152.17	121.30	3,783,567
2017-07-17	152.90	154.50	152.72	153.89	122.67	4,166,618
2017-07-14	153.22	153.67	151.82	152.88	121.86	3,588,437
2017-07-13	152.82	154.13	152.60	153.29	122.19	3,287,961
2017-07-12	151.46	153.14	151.09	152.59	121.63	4,275,878
2017-07-11	151.45	151.81	150.50	150.60	120.05	5,642,013
2017-07-10	152.22	152.26	151.00	151.18	120.51	5,081,101
2017-07-07	152.04	152.87	151.90	152.23	121.34	3,775,383
2017-07-06	151.77	152.48	151.22	152.05	121.20	3,408,538
2017-07-05	154.01	154.30	151.46	152.69	121.71	4,432,537
2017-07-03	154.39	154.79	153.71	154.01	122.76	1,658,535
2017-06-30	152.51	154.00	152.27	153.40	122.28	3,640,851

← NewerPage 39 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.