Home Depot, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-29	152.77	153.00	151.52	152.16	121.29	2,855,395
2017-06-28	152.75	153.45	152.36	153.23	122.14	5,087,003
2017-06-27	151.06	153.25	150.75	152.24	121.35	4,567,125
2017-06-26	151.67	151.97	151.13	151.42	120.70	4,128,535
2017-06-23	155.16	155.23	150.91	151.31	120.61	11,422,230
2017-06-22	156.44	157.07	155.47	155.48	123.94	3,347,363
2017-06-21	157.91	158.53	156.43	156.59	124.82	4,071,298
2017-06-20	158.73	159.22	157.60	157.67	125.68	4,201,226
2017-06-19	156.91	159.03	156.39	158.81	126.59	5,196,140
2017-06-16	156.25	156.69	155.41	156.64	124.86	9,105,408
2017-06-15	156.13	157.27	154.92	156.77	124.96	3,972,260
2017-06-14	154.50	157.28	153.96	156.76	124.96	5,999,411
2017-06-13	152.31	154.04	152.06	153.99	122.75	3,753,767
2017-06-12	152.80	153.30	151.73	152.18	121.30	4,473,919
2017-06-09	154.00	154.00	152.78	152.96	121.93	4,705,349
2017-06-08	155.16	155.23	153.38	153.50	122.36	4,041,556
2017-06-07	154.69	155.30	154.35	154.96	123.52	3,158,964
2017-06-06	154.44	154.66	153.65	154.20	122.91	3,260,265
2017-06-05	155.53	155.62	154.23	154.79	123.39	2,651,789
2017-06-02	154.79	155.86	154.42	155.35	123.83	3,485,582
2017-06-01	153.52	155.16	152.74	155.15	123.67	3,385,133
2017-05-31	154.36	154.38	153.28	153.51	122.36	7,158,383
2017-05-30	154.00	154.56	153.52	153.88	122.66	3,504,291
2017-05-26	156.10	156.42	154.64	154.90	122.76	4,284,660
2017-05-25	156.20	156.69	155.35	156.46	124.00	3,110,806
2017-05-24	154.70	155.43	153.29	155.00	122.84	4,593,198
2017-05-23	155.91	156.43	154.68	154.83	122.71	4,640,854
2017-05-22	156.49	157.00	155.80	155.96	123.60	3,802,060
2017-05-19	156.04	156.74	155.32	156.30	123.87	4,781,806
2017-05-18	155.48	156.67	155.24	155.70	123.40	4,858,557
2017-05-17	157.08	157.30	155.89	156.09	123.71	5,936,974
2017-05-16	160.11	160.86	158.05	158.26	125.43	10,120,880
2017-05-15	157.28	157.84	156.66	157.33	124.69	6,068,872
2017-05-12	156.39	157.20	155.75	156.92	124.36	2,926,365
2017-05-11	157.35	157.70	155.33	156.20	123.79	3,929,068
2017-05-10	157.52	158.15	157.30	158.13	125.32	2,617,601
2017-05-09	157.04	157.74	156.29	157.68	124.97	3,004,377
2017-05-08	155.85	157.16	155.49	156.89	124.34	3,184,576
2017-05-05	155.34	155.75	154.09	155.73	123.42	2,500,636
2017-05-04	155.46	155.64	154.26	154.86	122.73	3,793,067
2017-05-03	155.16	155.39	154.59	155.00	122.84	2,445,489
2017-05-02	154.49	155.16	153.76	154.95	122.80	3,295,105
2017-05-01	156.22	156.27	154.21	154.21	122.22	3,152,949
2017-04-28	156.01	156.25	154.10	156.10	123.71	4,983,041
2017-04-27	154.69	156.27	153.89	156.12	123.73	5,881,432
2017-04-26	153.11	154.81	152.40	154.22	122.22	5,120,177
2017-04-25	152.79	154.65	152.79	153.03	121.28	5,496,453
2017-04-24	151.08	152.06	150.85	151.89	120.38	5,077,174
2017-04-21	148.49	150.15	148.40	150.00	118.88	5,019,927
2017-04-20	147.66	149.05	147.44	148.72	117.87	3,700,495
2017-04-19	147.93	148.40	147.02	147.22	116.68	3,460,975
2017-04-18	147.06	148.18	146.77	147.76	117.10	2,969,413
2017-04-17	145.90	147.31	145.76	147.31	116.75	3,467,650
2017-04-13	146.42	147.01	145.87	145.91	115.64	2,346,886
2017-04-12	147.42	147.57	146.37	146.54	116.14	4,445,599
2017-04-11	147.91	148.65	147.10	148.20	117.45	2,844,794
2017-04-10	146.96	149.00	146.75	148.21	117.46	5,044,458
2017-04-07	147.10	147.80	146.90	147.13	116.61	2,869,120
2017-04-06	147.04	147.96	147.00	147.24	116.69	2,699,679
2017-04-05	146.63	148.44	146.58	146.64	116.22	3,390,363

← NewerPage 40 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.