Home Depot, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 415.00 | 418.00 | 408.56 | 409.50 | 391.05 | 3,004,396 |
| 2025-02-13 | 408.71 | 412.98 | 407.49 | 412.43 | 393.85 | 3,067,859 |
| 2025-02-12 | 408.58 | 409.65 | 402.12 | 407.14 | 388.80 | 3,387,401 |
| 2025-02-11 | 414.00 | 416.57 | 412.74 | 416.36 | 397.60 | 1,442,188 |
| 2025-02-10 | 410.64 | 414.95 | 408.79 | 413.99 | 395.34 | 2,617,582 |
| 2025-02-07 | 413.20 | 414.29 | 406.50 | 407.37 | 389.02 | 2,530,505 |
| 2025-02-06 | 414.91 | 417.79 | 413.00 | 414.16 | 395.50 | 2,023,667 |
| 2025-02-05 | 415.15 | 415.15 | 408.14 | 413.82 | 395.17 | 2,212,115 |
| 2025-02-04 | 409.51 | 412.58 | 406.09 | 411.49 | 392.95 | 2,150,773 |
| 2025-02-03 | 406.12 | 411.90 | 401.01 | 408.76 | 390.34 | 2,896,444 |
| 2025-01-31 | 413.17 | 416.38 | 410.32 | 411.98 | 393.42 | 2,761,798 |
| 2025-01-30 | 416.41 | 417.32 | 411.52 | 414.50 | 395.82 | 3,081,304 |
| 2025-01-29 | 420.22 | 421.37 | 411.79 | 413.42 | 394.79 | 2,385,201 |
| 2025-01-28 | 423.24 | 423.24 | 416.70 | 418.83 | 399.96 | 2,818,648 |
| 2025-01-27 | 414.90 | 426.19 | 414.00 | 424.87 | 405.73 | 3,699,202 |
| 2025-01-24 | 414.09 | 415.01 | 410.76 | 414.50 | 395.82 | 2,370,116 |
| 2025-01-23 | 411.57 | 414.69 | 408.75 | 414.39 | 395.72 | 3,840,275 |
| 2025-01-22 | 417.55 | 417.55 | 409.33 | 410.10 | 391.62 | 3,581,351 |
| 2025-01-21 | 413.00 | 420.22 | 413.00 | 418.43 | 399.58 | 3,568,089 |
| 2025-01-17 | 413.49 | 414.45 | 408.53 | 409.38 | 390.93 | 3,228,960 |
| 2025-01-16 | 406.27 | 410.11 | 403.92 | 409.33 | 390.89 | 2,305,938 |
| 2025-01-15 | 406.65 | 408.00 | 401.76 | 406.09 | 387.79 | 4,584,769 |
| 2025-01-14 | 390.59 | 394.20 | 389.63 | 392.78 | 375.08 | 3,405,174 |
| 2025-01-13 | 389.99 | 395.86 | 387.70 | 389.18 | 371.64 | 3,512,936 |
| 2025-01-10 | 388.91 | 392.91 | 384.62 | 389.89 | 372.32 | 5,323,431 |
| 2025-01-08 | 383.00 | 387.69 | 380.10 | 387.20 | 369.75 | 2,848,462 |
| 2025-01-07 | 390.90 | 391.90 | 383.10 | 384.23 | 366.92 | 2,274,312 |
| 2025-01-06 | 390.50 | 393.99 | 388.03 | 389.37 | 371.83 | 3,274,669 |
| 2025-01-03 | 389.82 | 391.01 | 385.81 | 389.18 | 371.64 | 2,232,389 |
| 2025-01-02 | 392.13 | 392.67 | 386.38 | 388.46 | 370.96 | 2,418,343 |
| 2024-12-31 | 390.01 | 391.46 | 387.30 | 388.99 | 371.46 | 2,179,671 |
| 2024-12-30 | 390.53 | 391.21 | 385.68 | 389.43 | 371.88 | 2,444,858 |
| 2024-12-27 | 392.14 | 395.47 | 391.37 | 392.86 | 375.16 | 1,942,681 |
| 2024-12-26 | 392.52 | 395.78 | 391.62 | 395.14 | 377.34 | 1,321,218 |
| 2024-12-24 | 392.13 | 396.14 | 390.50 | 396.14 | 378.29 | 1,392,629 |
| 2024-12-23 | 391.10 | 393.24 | 387.03 | 392.45 | 374.77 | 2,434,007 |
| 2024-12-20 | 383.37 | 393.29 | 383.05 | 392.60 | 374.91 | 8,046,363 |
| 2024-12-19 | 394.74 | 395.14 | 384.89 | 385.02 | 367.67 | 4,576,147 |
| 2024-12-18 | 407.00 | 410.71 | 393.38 | 393.82 | 376.08 | 4,225,524 |
| 2024-12-17 | 410.00 | 410.40 | 406.23 | 408.47 | 390.07 | 3,726,820 |
| 2024-12-16 | 417.85 | 418.48 | 410.69 | 410.71 | 392.20 | 2,879,619 |
| 2024-12-13 | 415.77 | 418.14 | 414.18 | 416.98 | 398.19 | 2,649,853 |
| 2024-12-12 | 421.43 | 422.75 | 413.18 | 414.42 | 395.75 | 3,673,612 |
| 2024-12-11 | 425.23 | 428.00 | 421.26 | 421.38 | 402.39 | 4,211,198 |
| 2024-12-10 | 426.90 | 427.31 | 421.41 | 422.59 | 403.55 | 3,354,873 |
| 2024-12-09 | 432.35 | 436.36 | 428.03 | 429.18 | 409.84 | 3,425,988 |
| 2024-12-06 | 428.70 | 435.75 | 427.01 | 431.37 | 411.93 | 3,161,705 |
| 2024-12-05 | 426.60 | 429.76 | 425.88 | 426.54 | 407.32 | 2,523,528 |
| 2024-12-04 | 426.41 | 428.83 | 425.50 | 427.92 | 408.64 | 1,969,019 |
| 2024-12-03 | 429.73 | 430.68 | 423.32 | 429.35 | 410.00 | 2,713,985 |
| 2024-12-02 | 429.00 | 430.40 | 423.16 | 426.96 | 407.72 | 2,617,198 |
| 2024-11-29 | 428.56 | 431.00 | 427.54 | 429.13 | 409.79 | 2,028,714 |
| 2024-11-27 | 428.60 | 430.10 | 425.96 | 427.19 | 407.94 | 2,293,453 |
| 2024-11-26 | 428.60 | 439.37 | 424.70 | 429.52 | 408.02 | 2,758,597 |
| 2024-11-25 | 425.00 | 430.25 | 424.46 | 428.67 | 407.21 | 4,544,233 |
| 2024-11-22 | 412.09 | 420.14 | 410.95 | 420.00 | 398.98 | 4,932,501 |
| 2024-11-21 | 401.33 | 411.39 | 400.38 | 410.45 | 389.90 | 3,722,586 |
| 2024-11-20 | 406.00 | 406.70 | 399.92 | 400.00 | 379.98 | 4,732,195 |
| 2024-11-19 | 408.38 | 409.16 | 399.36 | 406.80 | 386.44 | 3,239,356 |
| 2024-11-18 | 405.50 | 412.54 | 403.95 | 410.44 | 389.89 | 3,394,375 |
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.