Home Depot, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 309.66 | 314.66 | 308.32 | 309.63 | 309.63 | 7,034,099 |
| 2026-10-15 | 305.51 | 309.10 | 301.42 | 308.24 | 308.24 | 6,674,708 |
| 2026-10-14 | 292.50 | 295.61 | 289.57 | 295.51 | 295.51 | 4,659,499 |
| 2026-10-13 | 295.00 | 296.60 | 291.01 | 293.92 | 293.92 | 4,521,590 |
| 2026-10-12 | 289.50 | 292.60 | 288.51 | 290.62 | 290.62 | 4,628,633 |
| 2026-10-09 | 294.99 | 295.23 | 290.33 | 290.74 | 290.74 | 5,295,411 |
| 2026-10-08 | 284.53 | 295.74 | 282.84 | 295.47 | 295.47 | 8,912,971 |
| 2026-10-07 | 285.00 | 285.98 | 283.61 | 285.77 | 285.77 | 5,455,755 |
| 2026-10-06 | 283.23 | 287.14 | 282.13 | 286.69 | 286.69 | 4,504,573 |
| 2026-10-05 | 283.54 | 283.54 | 279.76 | 281.15 | 281.15 | 4,266,241 |
| 2026-10-02 | 286.56 | 287.70 | 280.89 | 282.85 | 282.85 | 4,792,636 |
| 2026-10-01 | 283.11 | 283.85 | 277.15 | 282.46 | 282.46 | 7,780,689 |
| 2026-09-30 | 290.40 | 290.54 | 284.01 | 284.49 | 284.49 | 5,775,363 |
| 2026-09-29 | 290.91 | 291.83 | 287.34 | 288.04 | 288.04 | 6,012,040 |
| 2026-09-28 | 290.27 | 293.91 | 289.31 | 289.89 | 289.89 | 5,415,580 |
| 2026-09-25 | 292.69 | 297.14 | 291.40 | 293.20 | 293.20 | 5,971,273 |
| 2026-09-24 | 296.00 | 299.10 | 291.07 | 292.18 | 292.18 | 7,058,956 |
| 2026-09-23 | 303.43 | 304.13 | 296.67 | 296.72 | 296.72 | 4,689,631 |
| 2026-09-22 | 302.09 | 306.31 | 300.18 | 305.35 | 305.35 | 5,458,306 |
| 2026-09-21 | 301.00 | 301.74 | 295.39 | 297.20 | 297.20 | 5,434,330 |
| 2026-09-18 | 298.68 | 302.25 | 298.25 | 299.98 | 299.98 | 8,200,399 |
Page 1 of 1 · 21 trading days
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.