Home Depot, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-04	146.50	146.90	146.05	146.34	115.98	3,124,200
2017-04-03	146.94	147.20	146.09	146.62	116.20	3,775,283
2017-03-31	146.87	147.18	146.65	146.83	116.37	3,248,666
2017-03-30	146.72	147.38	146.43	146.95	116.46	2,450,781
2017-03-29	146.37	147.42	145.96	147.04	116.53	3,729,973
2017-03-28	147.29	147.35	145.94	147.20	116.66	4,635,629
2017-03-27	147.07	147.68	146.26	146.87	116.40	2,943,006
2017-03-24	147.85	150.15	147.01	147.71	117.07	4,735,361
2017-03-23	147.28	148.41	147.03	147.99	117.29	3,219,352
2017-03-22	146.73	147.93	146.06	147.36	116.79	3,169,038
2017-03-21	148.33	148.70	146.26	146.61	116.19	4,530,019
2017-03-20	149.38	149.59	147.70	147.80	117.14	5,906,058
2017-03-17	149.40	149.99	148.13	149.60	118.56	9,001,961
2017-03-16	148.40	149.19	148.01	148.73	117.87	3,544,464
2017-03-15	147.35	148.38	146.76	147.95	117.26	3,670,513
2017-03-14	147.27	147.59	146.46	147.16	116.63	3,272,706
2017-03-13	147.33	147.67	146.50	147.43	116.84	2,933,276
2017-03-10	147.24	147.46	146.45	146.85	116.38	3,123,243
2017-03-09	147.08	147.16	146.53	146.62	116.20	3,594,694
2017-03-08	146.22	147.12	145.92	146.92	116.44	3,614,479
2017-03-07	146.33	146.95	145.83	146.02	115.73	3,996,289
2017-03-06	147.13	147.51	146.58	147.13	115.90	3,998,026
2017-03-03	148.12	148.26	146.82	147.81	116.44	3,413,398
2017-03-02	147.08	148.23	146.39	147.95	116.55	4,053,412
2017-03-01	146.72	147.70	145.89	146.68	115.55	6,213,540
2017-02-28	144.98	145.63	144.47	144.91	114.15	4,211,949
2017-02-27	145.87	146.01	144.80	145.30	114.46	4,388,414
2017-02-24	144.65	146.08	144.65	145.95	114.97	3,516,923
2017-02-23	146.11	146.33	144.51	144.71	113.99	4,184,046
2017-02-22	145.05	145.47	143.97	145.25	114.42	5,037,762
2017-02-21	145.60	145.65	143.25	145.02	114.24	9,275,897
2017-02-17	141.36	143.12	141.00	143.00	112.65	5,108,352
2017-02-16	142.39	142.99	140.90	141.54	111.50	4,295,811
2017-02-15	141.27	142.66	140.95	142.19	112.01	4,343,541
2017-02-14	139.95	141.37	139.34	141.36	111.35	4,775,802
2017-02-13	140.48	140.65	139.05	139.87	110.18	2,753,068
2017-02-10	138.60	140.57	138.25	139.85	110.17	3,296,963
2017-02-09	137.78	139.15	137.41	138.71	109.27	2,931,873
2017-02-08	136.89	137.91	136.82	137.88	108.61	2,882,742
2017-02-07	137.16	137.70	136.33	136.65	107.64	3,242,017
2017-02-06	137.43	137.90	136.45	136.49	107.52	3,864,067
2017-02-03	137.26	138.47	136.97	137.98	108.69	2,654,729
2017-02-02	137.47	137.55	136.56	136.95	107.88	2,197,649
2017-02-01	137.66	137.96	136.53	137.44	108.27	2,968,801
2017-01-31	137.63	138.62	136.85	137.58	108.38	3,227,039
2017-01-30	137.99	138.49	136.86	138.47	109.08	2,705,039
2017-01-27	138.80	138.83	137.70	138.33	108.97	3,149,464
2017-01-26	138.01	139.18	137.71	138.46	109.07	2,931,605
2017-01-25	138.45	139.37	137.43	137.48	108.30	3,631,714
2017-01-24	137.88	138.38	137.30	138.06	108.76	4,055,080
2017-01-23	135.31	138.27	135.00	138.07	108.76	7,056,159
2017-01-20	135.26	136.00	134.60	135.60	106.82	4,853,902
2017-01-19	136.00	136.78	134.93	135.39	106.65	5,078,666
2017-01-18	135.90	136.30	134.92	136.16	107.26	3,869,678
2017-01-17	135.09	136.48	134.76	135.93	107.08	3,976,936
2017-01-13	134.92	135.75	134.76	135.04	106.38	3,117,703
2017-01-12	135.51	135.53	133.94	135.07	106.40	3,600,181
2017-01-11	136.10	136.39	134.74	135.70	106.90	4,643,728
2017-01-10	134.00	136.38	133.77	136.10	107.21	5,928,339
2017-01-09	133.22	134.76	133.14	134.31	105.80	4,310,227

← NewerPage 41 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.