Home Depot, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	375.00	378.72	373.48	376.59	361.90	3,831,670
2025-05-09	362.13	365.57	361.50	362.71	348.57	1,970,880
2025-05-08	364.01	369.31	362.26	364.86	350.63	3,035,784
2025-05-07	360.48	363.78	359.76	362.75	348.60	2,657,494
2025-05-06	358.68	362.27	357.13	359.38	345.37	2,299,714
2025-05-05	362.13	364.26	359.73	361.73	347.62	2,563,500
2025-05-02	362.08	366.23	361.16	364.52	350.30	2,283,261
2025-05-01	360.31	362.88	357.72	358.30	344.33	3,210,084
2025-04-30	356.50	361.27	352.38	360.49	346.43	3,741,474
2025-04-29	355.89	360.58	354.73	359.00	345.00	2,837,019
2025-04-28	357.99	360.10	354.51	356.92	343.00	2,412,991
2025-04-25	357.70	359.00	354.74	357.58	343.64	2,811,278
2025-04-24	356.50	360.40	354.61	359.64	345.62	2,749,485
2025-04-23	361.92	364.84	354.85	356.42	342.52	3,283,290
2025-04-22	351.16	356.22	350.42	354.43	340.61	2,802,374
2025-04-21	354.29	354.36	341.80	346.90	333.37	4,015,242
2025-04-17	348.55	357.50	348.37	355.06	341.21	3,232,397
2025-04-16	351.84	353.80	344.32	345.99	332.50	2,637,577
2025-04-15	356.56	361.44	353.32	354.11	340.30	2,883,120
2025-04-14	357.80	359.02	353.60	357.20	343.27	2,842,090
2025-04-11	350.31	354.47	344.20	353.86	340.06	3,576,408
2025-04-10	352.85	355.29	339.66	353.62	339.83	5,574,797
2025-04-09	328.60	356.04	326.31	355.39	341.53	6,792,988
2025-04-08	350.38	354.00	329.74	335.24	322.17	4,868,020
2025-04-07	344.30	354.22	333.50	341.51	328.19	6,950,486
2025-04-04	350.71	365.44	349.04	353.90	340.10	7,531,133
2025-04-03	355.78	360.04	351.71	355.91	342.03	5,407,124
2025-04-02	362.56	372.31	362.26	370.89	356.43	3,189,508
2025-04-01	364.14	367.29	361.92	365.52	351.27	2,801,979
2025-03-31	353.50	368.74	352.65	366.49	352.20	4,498,842
2025-03-28	363.16	363.20	356.17	358.15	344.18	2,980,206
2025-03-27	361.90	365.21	361.15	362.73	348.58	3,036,580
2025-03-26	360.39	364.73	360.12	362.13	348.01	3,141,372
2025-03-25	361.53	363.65	358.54	360.99	346.91	2,799,657
2025-03-24	354.62	364.43	354.28	363.77	349.58	4,023,527
2025-03-21	352.09	353.39	346.28	351.15	337.46	8,205,413
2025-03-20	354.69	361.77	352.20	355.52	341.66	3,391,223
2025-03-19	352.00	354.43	348.99	353.42	339.64	2,990,191
2025-03-18	353.53	353.89	347.59	349.57	335.94	3,008,238
2025-03-17	351.76	355.55	350.96	354.13	340.32	3,681,459
2025-03-14	350.65	351.39	345.42	351.31	337.61	5,510,696
2025-03-13	361.91	362.00	345.26	347.25	333.71	7,062,396
2025-03-12	371.97	372.00	361.75	364.73	348.30	3,368,038
2025-03-11	374.22	374.93	365.73	368.16	351.57	4,013,320
2025-03-10	377.44	383.12	372.61	374.65	357.77	3,710,542
2025-03-07	379.50	380.65	368.90	376.80	359.82	4,574,277
2025-03-06	383.50	387.76	380.73	381.73	364.53	4,221,975
2025-03-05	379.00	387.12	378.01	386.35	368.94	2,780,317
2025-03-04	386.15	387.96	378.90	381.68	364.48	4,384,823
2025-03-03	396.95	397.07	386.47	389.69	372.13	3,397,551
2025-02-28	394.42	396.87	390.28	396.60	378.73	4,263,916
2025-02-27	389.91	395.47	388.33	390.27	372.69	2,825,142
2025-02-26	395.24	398.87	388.56	390.48	372.89	3,871,549
2025-02-25	385.00	401.01	384.19	393.29	375.57	6,823,898
2025-02-24	386.09	386.55	378.20	382.42	365.19	5,722,039
2025-02-21	396.40	397.82	383.90	385.30	367.94	5,286,976
2025-02-20	393.00	394.76	391.10	394.64	376.86	2,703,526
2025-02-19	397.22	398.64	392.94	395.43	377.61	3,780,014
2025-02-18	408.31	408.87	400.22	403.31	385.14	3,994,025
2025-02-14	415.00	418.00	408.56	409.50	391.05	3,004,396

← NewerPage 7 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.