Home Depot, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-06	133.97	134.33	133.05	133.53	105.19	3,827,482
2017-01-05	134.98	135.46	133.78	133.90	105.48	3,821,073
2017-01-04	134.34	135.94	134.21	135.50	106.74	4,055,284
2017-01-03	135.10	135.51	133.59	134.31	105.80	5,300,410
2016-12-30	135.64	135.82	133.83	134.08	105.62	4,149,140
2016-12-29	135.02	135.85	134.63	135.10	106.42	2,777,885
2016-12-28	135.57	135.86	134.66	135.07	106.40	3,369,386
2016-12-27	134.76	135.72	134.71	135.26	106.55	2,254,948
2016-12-23	135.65	135.99	134.79	135.05	106.38	2,337,685
2016-12-22	136.25	137.00	135.18	135.43	106.68	4,094,846
2016-12-21	136.93	137.24	136.56	136.83	107.79	2,705,523
2016-12-20	135.65	137.24	135.43	137.11	108.01	4,301,529
2016-12-19	135.06	136.50	134.79	135.44	106.69	3,463,558
2016-12-16	136.11	136.61	135.05	135.11	106.43	9,429,345
2016-12-15	136.51	137.33	135.77	135.84	107.01	5,839,829
2016-12-14	136.05	136.88	135.75	135.98	107.12	7,036,307
2016-12-13	134.55	136.89	134.55	136.54	107.56	6,886,268
2016-12-12	133.13	134.66	133.13	134.58	106.01	6,276,457
2016-12-09	132.51	133.40	131.10	133.39	105.08	5,174,577
2016-12-08	132.21	133.13	131.58	132.53	104.40	4,975,419
2016-12-07	128.75	133.06	128.75	132.46	104.34	6,987,286
2016-12-06	130.13	130.14	128.68	128.74	101.41	4,292,631
2016-12-05	130.32	130.46	129.56	129.68	102.15	4,065,425
2016-12-02	129.04	130.62	128.91	129.87	102.30	3,738,338
2016-12-01	129.34	130.35	129.00	129.47	101.99	5,398,674
2016-11-30	129.34	130.32	128.81	129.40	101.93	6,973,817
2016-11-29	130.35	130.78	129.25	129.62	102.11	4,127,122
2016-11-28	131.25	131.65	130.17	130.64	102.37	4,858,978
2016-11-25	131.86	132.14	131.07	131.57	103.10	2,545,977
2016-11-23	131.36	131.99	130.86	131.21	102.81	3,610,508
2016-11-22	128.38	131.30	128.38	130.98	102.63	5,535,796
2016-11-21	128.28	128.90	127.41	128.22	100.47	4,072,116
2016-11-18	128.93	129.36	127.72	128.33	100.56	4,428,888
2016-11-17	125.87	129.14	125.70	128.93	101.03	6,801,184
2016-11-16	123.60	125.70	123.28	125.33	98.206	9,793,361
2016-11-15	127.07	127.67	122.92	124.40	97.477	13,445,390
2016-11-14	130.50	130.64	126.94	127.67	100.04	11,438,460
2016-11-11	129.06	130.13	128.72	129.85	101.75	5,496,122
2016-11-10	126.72	130.10	126.51	129.03	101.11	8,736,986
2016-11-09	120.95	126.26	120.32	126.02	98.747	8,052,506
2016-11-08	123.95	125.42	123.60	124.25	97.360	6,105,908
2016-11-07	122.50	123.98	122.31	123.75	96.968	5,510,441
2016-11-04	120.54	121.90	120.06	120.91	94.743	4,607,581
2016-11-03	120.34	120.93	120.08	120.18	94.171	5,113,496
2016-11-02	119.93	121.29	119.82	120.29	94.257	4,846,031
2016-11-01	121.69	122.25	119.20	119.89	93.943	7,492,561
2016-10-31	123.35	123.50	121.62	122.01	95.604	5,671,525
2016-10-28	122.70	124.09	122.21	123.58	96.835	4,497,717
2016-10-27	122.71	123.46	121.85	122.26	95.800	4,261,602
2016-10-26	122.83	123.75	122.40	122.71	96.153	5,456,080
2016-10-25	126.27	126.27	123.29	123.34	96.647	8,731,869
2016-10-24	127.23	128.14	127.23	127.78	100.13	3,824,784
2016-10-21	125.31	126.80	125.25	126.60	99.201	3,234,121
2016-10-20	125.95	127.08	125.57	126.25	98.927	3,543,223
2016-10-19	125.76	126.09	124.51	125.89	98.645	4,095,509
2016-10-18	126.15	126.25	125.15	125.74	98.527	3,563,302
2016-10-17	126.18	126.80	124.88	125.14	98.057	3,753,022
2016-10-14	126.90	127.56	126.42	126.42	99.060	4,462,055
2016-10-13	126.25	126.66	125.17	126.29	98.958	3,655,714
2016-10-12	125.85	127.16	125.71	126.69	99.272	3,545,903

← NewerPage 42 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.