Home Depot, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 402.90 | 408.91 | 402.90 | 408.18 | 387.75 | 3,239,545 |
| 2024-11-14 | 408.00 | 411.50 | 404.39 | 405.72 | 385.41 | 3,348,056 |
| 2024-11-13 | 409.13 | 412.74 | 406.72 | 410.19 | 389.66 | 3,083,105 |
| 2024-11-12 | 414.25 | 416.02 | 402.19 | 403.08 | 382.90 | 5,647,107 |
| 2024-11-11 | 407.77 | 411.60 | 405.83 | 408.29 | 387.85 | 4,071,533 |
| 2024-11-08 | 404.00 | 406.40 | 402.30 | 405.90 | 385.58 | 3,448,699 |
| 2024-11-07 | 391.00 | 399.76 | 390.80 | 399.44 | 379.44 | 4,323,070 |
| 2024-11-06 | 394.04 | 394.04 | 381.72 | 388.37 | 368.93 | 7,133,367 |
| 2024-11-05 | 394.97 | 400.23 | 393.86 | 400.09 | 380.06 | 2,496,489 |
| 2024-11-04 | 391.95 | 400.48 | 391.07 | 395.57 | 375.77 | 2,690,877 |
| 2024-11-01 | 394.80 | 398.71 | 392.01 | 392.59 | 372.94 | 3,277,974 |
| 2024-10-31 | 390.50 | 395.67 | 390.50 | 393.75 | 374.04 | 2,518,637 |
| 2024-10-30 | 395.00 | 397.69 | 391.94 | 392.52 | 372.87 | 2,795,609 |
| 2024-10-29 | 393.94 | 399.11 | 389.05 | 395.07 | 375.29 | 3,822,679 |
| 2024-10-28 | 403.45 | 405.84 | 401.95 | 402.89 | 382.72 | 2,586,529 |
| 2024-10-25 | 403.52 | 403.52 | 397.83 | 398.91 | 378.94 | 1,941,426 |
| 2024-10-24 | 402.29 | 404.20 | 398.09 | 402.68 | 382.52 | 2,550,281 |
| 2024-10-23 | 400.56 | 404.28 | 396.69 | 399.64 | 379.63 | 3,159,207 |
| 2024-10-22 | 398.50 | 402.95 | 396.21 | 401.85 | 381.73 | 4,486,654 |
| 2024-10-21 | 416.07 | 416.56 | 404.37 | 406.40 | 386.06 | 3,699,527 |
| 2024-10-18 | 416.65 | 416.66 | 413.24 | 415.00 | 394.23 | 2,436,725 |
| 2024-10-17 | 418.61 | 419.00 | 414.56 | 415.60 | 394.80 | 2,013,819 |
| 2024-10-16 | 413.87 | 418.74 | 413.87 | 418.61 | 397.65 | 2,429,037 |
| 2024-10-15 | 417.95 | 421.56 | 415.02 | 415.58 | 394.78 | 3,693,034 |
| 2024-10-14 | 411.48 | 416.42 | 411.30 | 415.42 | 394.62 | 2,088,681 |
| 2024-10-11 | 410.56 | 413.14 | 408.84 | 411.90 | 391.28 | 2,717,431 |
| 2024-10-10 | 409.72 | 414.48 | 407.63 | 409.96 | 389.44 | 3,040,794 |
| 2024-10-09 | 420.00 | 420.03 | 410.75 | 416.07 | 395.24 | 3,627,800 |
| 2024-10-08 | 409.80 | 415.29 | 408.44 | 414.18 | 393.45 | 3,693,887 |
| 2024-10-07 | 404.89 | 409.81 | 401.24 | 408.06 | 387.63 | 3,267,812 |
| 2024-10-04 | 410.07 | 411.82 | 399.45 | 408.36 | 387.92 | 3,989,606 |
| 2024-10-03 | 409.00 | 412.97 | 406.80 | 411.58 | 390.98 | 3,320,682 |
| 2024-10-02 | 407.70 | 411.46 | 404.96 | 411.26 | 390.67 | 3,431,264 |
| 2024-10-01 | 404.02 | 410.56 | 401.41 | 409.05 | 388.57 | 3,476,191 |
| 2024-09-30 | 400.20 | 405.31 | 399.02 | 405.20 | 384.92 | 3,444,362 |
| 2024-09-27 | 399.65 | 403.54 | 398.31 | 399.53 | 379.53 | 2,452,254 |
| 2024-09-26 | 399.50 | 400.00 | 395.49 | 396.70 | 376.84 | 2,849,536 |
| 2024-09-25 | 400.66 | 400.66 | 395.62 | 396.93 | 377.06 | 2,787,489 |
| 2024-09-24 | 394.70 | 401.11 | 393.63 | 400.66 | 380.60 | 4,057,692 |
| 2024-09-23 | 390.83 | 392.65 | 387.26 | 391.96 | 372.34 | 2,502,469 |
| 2024-09-20 | 388.33 | 391.83 | 387.00 | 389.86 | 370.34 | 6,584,408 |
| 2024-09-19 | 390.84 | 391.87 | 387.01 | 390.34 | 370.80 | 3,753,549 |
| 2024-09-18 | 384.09 | 392.67 | 381.07 | 384.01 | 364.79 | 3,549,367 |
| 2024-09-17 | 383.43 | 387.94 | 381.68 | 383.24 | 364.06 | 2,947,574 |
| 2024-09-16 | 382.00 | 384.00 | 379.53 | 382.01 | 362.89 | 2,877,932 |
| 2024-09-13 | 375.56 | 382.00 | 375.51 | 379.99 | 360.97 | 2,514,699 |
| 2024-09-12 | 371.94 | 374.99 | 370.56 | 374.43 | 355.69 | 2,368,302 |
| 2024-09-11 | 369.55 | 371.21 | 362.14 | 370.49 | 351.94 | 2,937,689 |
| 2024-09-10 | 365.70 | 371.56 | 362.48 | 370.87 | 352.30 | 2,787,401 |
| 2024-09-09 | 362.76 | 366.16 | 360.03 | 365.52 | 347.22 | 2,747,588 |
| 2024-09-06 | 362.92 | 365.44 | 359.42 | 360.05 | 342.03 | 2,228,832 |
| 2024-09-05 | 364.90 | 365.15 | 357.58 | 361.85 | 343.74 | 2,789,359 |
| 2024-09-04 | 364.17 | 365.93 | 360.01 | 364.67 | 346.41 | 3,221,318 |
| 2024-09-03 | 367.90 | 369.38 | 362.90 | 364.74 | 346.48 | 3,597,720 |
| 2024-08-30 | 369.24 | 370.41 | 364.88 | 368.50 | 350.05 | 3,216,660 |
| 2024-08-29 | 372.61 | 373.32 | 366.93 | 367.06 | 348.69 | 2,698,518 |
| 2024-08-28 | 373.00 | 375.41 | 370.20 | 372.69 | 351.90 | 2,218,430 |
| 2024-08-27 | 373.49 | 374.28 | 371.00 | 373.18 | 352.36 | 1,780,282 |
| 2024-08-26 | 377.08 | 378.58 | 373.37 | 374.11 | 353.24 | 2,452,134 |
| 2024-08-23 | 366.66 | 376.32 | 365.19 | 375.59 | 354.63 | 3,426,154 |
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.