Home Depot, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-11	126.85	127.08	125.46	125.85	98.613	5,113,918
2016-10-10	128.45	128.94	127.25	127.25	99.710	4,349,741
2016-10-07	129.83	130.41	127.88	128.31	100.54	5,511,856
2016-10-06	126.87	130.45	126.43	130.19	102.01	7,472,410
2016-10-05	128.32	129.03	127.52	127.58	99.969	4,115,427
2016-10-04	128.53	129.92	127.95	128.20	100.45	4,848,592
2016-10-03	128.20	128.82	127.97	128.50	100.69	3,652,715
2016-09-30	127.87	129.24	127.63	128.68	100.83	6,044,649
2016-09-29	128.50	130.74	127.91	127.93	100.24	5,987,472
2016-09-28	127.21	128.53	127.06	128.27	100.51	5,751,066
2016-09-27	125.80	126.99	125.36	126.82	99.373	4,433,646
2016-09-26	127.10	127.23	125.35	125.45	98.300	5,338,465
2016-09-23	128.63	129.20	127.79	127.79	100.13	4,464,702
2016-09-22	128.82	129.65	128.72	128.75	100.89	4,099,666
2016-09-21	127.52	128.59	126.55	128.11	100.38	5,367,370
2016-09-20	126.86	127.33	126.33	126.83	99.381	3,627,058
2016-09-19	126.68	127.37	126.17	126.29	98.958	4,525,406
2016-09-16	127.02	127.02	125.70	126.11	98.817	6,941,162
2016-09-15	125.97	127.64	125.71	126.96	99.483	5,110,485
2016-09-14	125.61	126.95	125.57	126.26	98.935	4,313,902
2016-09-13	127.74	128.00	125.43	125.72	98.512	6,376,284
2016-09-12	126.50	128.86	126.00	128.59	100.76	7,882,616
2016-09-09	130.64	130.89	127.73	127.74	100.09	6,315,009
2016-09-08	131.55	132.94	131.12	131.26	102.85	5,019,625
2016-09-07	133.30	133.87	132.16	132.79	104.05	4,676,049
2016-09-06	134.96	135.72	133.88	134.10	105.08	4,220,390
2016-09-02	134.77	135.88	134.55	135.15	105.90	3,402,622
2016-09-01	134.48	135.06	133.66	134.23	105.18	3,851,836
2016-08-31	133.89	134.68	133.60	134.12	105.09	4,650,586
2016-08-30	134.80	135.05	133.63	134.10	105.08	3,440,622
2016-08-29	134.86	135.30	134.58	135.24	105.43	3,227,691
2016-08-26	135.43	136.18	133.92	134.36	104.74	4,193,411
2016-08-25	134.73	136.16	134.37	135.43	105.58	3,168,909
2016-08-24	135.77	136.25	134.81	135.06	105.29	4,113,011
2016-08-23	135.93	136.55	135.93	136.22	106.19	2,961,061
2016-08-22	135.60	135.85	135.02	135.34	105.51	2,752,526
2016-08-19	134.42	135.76	134.32	135.46	105.60	3,959,011
2016-08-18	136.03	136.15	134.44	134.80	105.09	4,430,783
2016-08-17	135.50	136.47	134.75	136.15	106.14	5,222,166
2016-08-16	137.65	138.65	135.66	136.23	106.20	7,286,139
2016-08-15	137.11	137.97	136.93	137.06	106.85	6,327,437
2016-08-12	136.00	137.39	135.63	136.57	106.47	4,090,019
2016-08-11	136.31	137.50	135.17	137.04	106.83	4,183,308
2016-08-10	136.30	136.89	135.06	135.60	105.71	3,438,042
2016-08-09	136.27	137.09	135.34	136.11	106.11	3,180,435
2016-08-08	136.91	137.40	136.16	136.21	106.19	3,182,761
2016-08-05	137.00	137.74	136.60	136.91	106.73	3,022,121
2016-08-04	135.79	137.20	135.46	136.05	106.06	3,802,914
2016-08-03	137.13	137.22	135.70	137.06	106.85	3,642,635
2016-08-02	138.91	139.00	136.82	137.22	106.97	3,898,130
2016-08-01	138.06	138.94	137.85	138.77	108.18	3,157,785
2016-07-29	137.46	138.72	137.44	138.24	107.77	3,662,581
2016-07-28	136.19	138.12	136.11	137.96	107.55	3,229,964
2016-07-27	137.01	137.69	135.96	136.31	106.26	3,030,755
2016-07-26	136.50	137.51	136.06	136.75	106.61	2,575,629
2016-07-25	136.55	136.85	136.15	136.50	106.41	3,352,553
2016-07-22	136.41	136.64	135.96	136.52	106.43	2,627,239
2016-07-21	136.76	137.14	135.47	136.07	106.08	4,975,146
2016-07-20	137.40	137.45	136.77	137.41	107.12	3,092,010
2016-07-19	136.07	137.05	135.56	136.98	106.79	3,831,522

← NewerPage 43 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.