Home Depot, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	376.96	380.94	375.01	379.59	369.14	2,643,518
2025-10-30	377.71	384.70	376.11	379.55	369.10	2,384,331
2025-10-29	383.00	385.00	375.20	378.04	367.63	3,852,340
2025-10-28	384.42	390.01	382.83	385.75	375.13	2,372,830
2025-10-27	387.70	389.29	382.90	385.27	374.66	3,065,796
2025-10-24	389.70	389.70	385.67	386.68	376.03	2,426,795
2025-10-23	387.13	388.72	381.30	385.03	374.43	2,767,253
2025-10-22	391.25	393.05	388.17	388.97	378.26	2,857,031
2025-10-21	387.56	393.63	385.86	390.90	380.14	2,306,895
2025-10-20	391.41	393.18	388.09	388.89	378.18	2,761,142
2025-10-17	388.50	393.11	387.20	391.90	381.11	2,657,712
2025-10-16	389.66	390.00	383.97	387.39	376.72	2,783,672
2025-10-15	389.23	394.37	386.73	388.30	377.61	3,690,284
2025-10-14	378.87	388.89	378.01	387.72	377.04	4,399,862
2025-10-13	379.07	382.31	377.19	379.37	368.92	2,925,910
2025-10-10	380.26	380.26	374.78	375.75	365.40	2,992,425
2025-10-09	382.90	384.36	377.46	377.69	367.29	3,321,382
2025-10-08	386.46	386.46	382.98	383.79	373.22	2,517,615
2025-10-07	389.45	389.75	385.51	386.81	376.16	2,505,707
2025-10-06	394.50	394.50	385.72	389.33	378.61	3,653,724
2025-10-03	394.13	397.32	392.63	395.06	384.18	2,951,584
2025-10-02	395.50	397.38	393.79	395.01	384.13	2,964,676
2025-10-01	404.39	405.13	395.31	397.02	386.09	3,787,770
2025-09-30	406.63	407.00	403.48	405.19	394.03	3,211,752
2025-09-29	410.05	410.95	403.85	406.80	395.60	3,008,379
2025-09-26	408.16	411.41	405.84	410.09	398.80	2,316,719
2025-09-25	406.65	410.86	405.61	407.45	396.23	2,554,291
2025-09-24	406.79	410.65	405.01	409.77	398.49	3,220,993
2025-09-23	412.00	413.73	407.46	410.91	399.59	2,597,120
2025-09-22	414.11	414.88	411.13	412.00	400.65	2,656,307
2025-09-19	417.37	418.58	415.10	415.69	404.24	6,718,416
2025-09-18	417.55	421.39	415.86	417.48	405.98	3,677,244
2025-09-17	424.44	426.75	415.81	417.00	405.52	4,771,658
2025-09-16	423.75	424.53	420.09	421.45	409.84	3,726,700
2025-09-15	422.47	423.30	417.75	422.71	411.07	4,884,990
2025-09-12	420.27	423.51	418.88	422.69	411.05	5,004,181
2025-09-11	415.70	425.22	414.25	423.42	411.76	5,316,379
2025-09-10	415.52	417.43	411.74	413.23	401.85	2,897,799
2025-09-09	418.12	418.72	412.75	415.34	403.90	3,516,038
2025-09-08	418.50	420.58	415.75	419.94	408.38	3,742,646
2025-09-05	416.59	420.40	414.02	418.95	407.41	5,855,606
2025-09-04	408.51	413.22	407.20	411.69	400.35	3,873,076
2025-09-03	404.94	409.02	403.57	407.71	394.25	3,025,360
2025-09-02	403.68	408.59	402.75	406.31	392.89	3,328,995
2025-08-29	407.73	408.90	405.40	406.77	393.34	2,210,589
2025-08-28	407.00	408.95	404.81	407.45	393.99	4,051,838
2025-08-27	408.79	411.69	407.20	408.24	394.76	2,487,808
2025-08-26	408.00	409.04	404.71	407.54	394.08	3,180,878
2025-08-25	410.36	411.07	407.55	408.90	395.40	3,579,487
2025-08-22	400.87	414.50	398.31	412.79	399.16	5,284,691
2025-08-21	399.91	404.43	396.17	397.70	384.57	2,942,885
2025-08-20	409.68	411.17	401.67	401.74	388.47	4,195,307
2025-08-19	401.02	414.36	401.02	407.20	393.75	7,629,320
2025-08-18	396.57	398.14	392.51	394.70	381.67	4,407,109
2025-08-15	402.21	402.79	395.43	399.38	386.19	3,841,399
2025-08-14	401.20	403.61	399.36	400.32	387.10	3,600,209
2025-08-13	399.49	407.82	398.75	407.18	393.73	5,187,545
2025-08-12	391.42	396.38	389.00	396.00	382.92	2,911,782
2025-08-11	389.98	391.52	383.30	387.53	374.73	2,605,831
2025-08-08	387.08	389.29	386.20	387.85	375.04	2,327,103

← NewerPage 5 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.