Home Depot, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 374.90 | 377.09 | 370.15 | 371.81 | 363.91 | 4,744,524 |
| 2026-01-28 | 380.21 | 381.00 | 373.65 | 375.30 | 367.33 | 3,371,493 |
| 2026-01-27 | 384.95 | 386.50 | 378.27 | 380.36 | 372.28 | 3,466,090 |
| 2026-01-26 | 385.00 | 387.42 | 381.95 | 386.53 | 378.32 | 3,984,977 |
| 2026-01-23 | 381.50 | 384.37 | 379.21 | 383.77 | 375.62 | 3,138,301 |
| 2026-01-22 | 386.45 | 390.60 | 380.53 | 381.03 | 372.93 | 4,828,094 |
| 2026-01-21 | 375.80 | 385.92 | 374.68 | 384.64 | 376.47 | 5,169,763 |
| 2026-01-20 | 372.24 | 377.34 | 371.30 | 375.11 | 367.14 | 5,353,732 |
| 2026-01-16 | 379.25 | 382.77 | 377.51 | 380.17 | 372.09 | 3,709,005 |
| 2026-01-15 | 376.02 | 380.18 | 374.46 | 379.16 | 371.10 | 2,990,132 |
| 2026-01-14 | 376.69 | 380.09 | 373.97 | 375.95 | 367.96 | 4,959,895 |
| 2026-01-13 | 375.87 | 380.18 | 370.82 | 379.74 | 371.67 | 4,785,799 |
| 2026-01-12 | 374.64 | 376.42 | 369.25 | 374.94 | 366.97 | 5,859,777 |
| 2026-01-09 | 363.50 | 375.49 | 361.31 | 374.64 | 366.68 | 7,093,463 |
| 2026-01-08 | 345.31 | 363.24 | 344.10 | 359.56 | 351.92 | 5,196,488 |
| 2026-01-07 | 353.34 | 358.50 | 349.03 | 349.06 | 341.64 | 4,442,707 |
| 2026-01-06 | 341.50 | 350.68 | 337.71 | 349.29 | 341.87 | 4,680,348 |
| 2026-01-05 | 342.70 | 347.35 | 341.25 | 344.09 | 336.78 | 4,725,346 |
| 2026-01-02 | 343.43 | 348.49 | 340.92 | 345.82 | 338.47 | 3,763,403 |
| 2025-12-31 | 345.50 | 346.71 | 343.97 | 344.10 | 336.79 | 2,317,891 |
| 2025-12-30 | 346.03 | 346.98 | 343.72 | 346.35 | 338.99 | 2,393,017 |
| 2025-12-29 | 350.00 | 350.32 | 344.75 | 347.45 | 340.07 | 3,790,318 |
| 2025-12-26 | 346.99 | 350.05 | 346.57 | 349.78 | 342.35 | 1,786,872 |
| 2025-12-24 | 344.34 | 348.26 | 343.90 | 347.34 | 339.96 | 1,368,553 |
| 2025-12-23 | 344.00 | 347.50 | 341.94 | 344.97 | 337.64 | 3,873,404 |
| 2025-12-22 | 345.31 | 347.90 | 343.70 | 346.39 | 339.03 | 3,523,731 |
| 2025-12-19 | 354.11 | 354.11 | 344.92 | 345.00 | 337.67 | 12,825,630 |
| 2025-12-18 | 363.54 | 366.30 | 354.56 | 354.99 | 347.45 | 4,805,210 |
| 2025-12-17 | 351.97 | 357.50 | 350.98 | 356.75 | 349.17 | 3,875,570 |
| 2025-12-16 | 356.90 | 358.74 | 351.81 | 352.68 | 345.19 | 3,497,183 |
| 2025-12-15 | 359.39 | 362.67 | 355.62 | 356.99 | 349.40 | 4,387,449 |
| 2025-12-12 | 359.26 | 360.76 | 356.05 | 359.65 | 352.01 | 3,861,179 |
| 2025-12-11 | 356.00 | 362.72 | 353.94 | 357.46 | 349.86 | 6,609,845 |
| 2025-12-10 | 344.10 | 352.02 | 344.00 | 351.13 | 343.67 | 6,316,138 |
| 2025-12-09 | 347.76 | 356.67 | 344.96 | 345.27 | 337.93 | 5,063,062 |
| 2025-12-08 | 351.95 | 352.09 | 345.70 | 349.91 | 342.47 | 7,273,025 |
| 2025-12-05 | 350.65 | 355.62 | 349.53 | 354.61 | 347.07 | 5,959,500 |
| 2025-12-04 | 356.29 | 357.51 | 350.00 | 351.17 | 343.71 | 4,022,768 |
| 2025-12-03 | 354.50 | 360.47 | 353.75 | 357.91 | 348.05 | 4,166,715 |
| 2025-12-02 | 356.83 | 357.50 | 351.30 | 354.03 | 344.28 | 3,965,584 |
| 2025-12-01 | 354.05 | 362.29 | 352.88 | 357.33 | 347.49 | 4,987,770 |
| 2025-11-28 | 354.93 | 357.83 | 353.50 | 356.92 | 347.09 | 2,119,230 |
| 2025-11-26 | 350.26 | 357.33 | 349.00 | 355.47 | 345.68 | 4,517,336 |
| 2025-11-25 | 339.00 | 353.00 | 338.85 | 351.07 | 341.40 | 6,316,629 |
| 2025-11-24 | 342.20 | 343.71 | 336.55 | 336.58 | 327.31 | 6,132,934 |
| 2025-11-21 | 334.57 | 346.92 | 333.00 | 343.32 | 333.87 | 7,441,277 |
| 2025-11-20 | 336.36 | 338.90 | 332.13 | 332.38 | 323.23 | 4,025,333 |
| 2025-11-19 | 340.97 | 341.75 | 331.37 | 334.50 | 325.29 | 7,595,034 |
| 2025-11-18 | 339.98 | 348.80 | 336.01 | 336.48 | 327.21 | 10,168,540 |
| 2025-11-17 | 361.13 | 363.78 | 356.10 | 358.03 | 348.17 | 5,127,166 |
| 2025-11-14 | 365.91 | 367.33 | 359.80 | 362.36 | 352.38 | 3,413,298 |
| 2025-11-13 | 371.66 | 373.52 | 366.62 | 368.07 | 357.93 | 3,035,094 |
| 2025-11-12 | 372.06 | 373.56 | 369.01 | 371.13 | 360.91 | 3,376,097 |
| 2025-11-11 | 371.99 | 376.00 | 370.91 | 374.24 | 363.93 | 2,407,418 |
| 2025-11-10 | 369.79 | 370.66 | 363.45 | 370.43 | 360.23 | 3,257,923 |
| 2025-11-07 | 368.99 | 373.65 | 367.57 | 371.11 | 360.89 | 2,766,351 |
| 2025-11-06 | 371.82 | 372.66 | 367.55 | 369.07 | 358.91 | 3,622,112 |
| 2025-11-05 | 382.79 | 383.42 | 370.53 | 373.84 | 363.54 | 4,763,043 |
| 2025-11-04 | 377.35 | 383.68 | 376.75 | 383.08 | 372.53 | 2,589,981 |
| 2025-11-03 | 377.01 | 378.48 | 373.68 | 378.35 | 367.93 | 2,897,752 |
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.