Home Depot, Inc. historical data

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

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

← NewerPage 4 of 21 · 1,255 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.