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 |
| 2026-09-17 | 307.01 | 310.40 | 302.50 | 302.51 | 302.51 | 4,156,393 |
| 2026-09-16 | 307.49 | 308.80 | 302.47 | 302.47 | 302.47 | 3,724,885 |
| 2026-09-15 | 310.60 | 311.13 | 304.32 | 305.48 | 305.48 | 4,497,244 |
| 2026-09-14 | 307.17 | 312.67 | 306.50 | 310.87 | 310.87 | 4,179,165 |
| 2026-09-11 | 309.09 | 311.21 | 307.90 | 308.74 | 308.74 | 3,490,073 |
| 2026-09-10 | 308.13 | 308.28 | 304.30 | 305.69 | 305.69 | 4,493,765 |
| 2026-09-09 | 310.47 | 313.39 | 309.84 | 310.45 | 310.45 | 3,612,375 |
| 2026-09-08 | 320.73 | 321.50 | 313.24 | 313.70 | 313.70 | 5,660,092 |
| 2026-09-04 | 316.70 | 321.80 | 316.10 | 321.05 | 321.05 | 2,262,388 |
| 2026-09-03 | 318.21 | 320.44 | 315.21 | 318.07 | 318.07 | 3,378,119 |
| 2026-09-02 | 321.50 | 322.17 | 317.71 | 318.51 | 316.18 | 3,509,005 |
| 2026-09-01 | 326.01 | 326.83 | 318.80 | 319.77 | 317.43 | 3,292,566 |
| 2026-08-31 | 328.24 | 329.25 | 325.75 | 327.83 | 325.43 | 3,859,187 |
| 2026-08-28 | 330.50 | 331.61 | 327.50 | 330.19 | 327.77 | 3,136,575 |
| 2026-08-27 | 330.57 | 332.01 | 327.88 | 328.61 | 326.21 | 3,621,250 |
| 2026-08-26 | 339.43 | 339.44 | 334.51 | 334.85 | 332.40 | 4,260,473 |
| 2026-08-25 | 339.37 | 339.49 | 333.70 | 337.88 | 335.41 | 2,528,601 |
| 2026-08-24 | 335.88 | 342.22 | 335.16 | 337.43 | 334.96 | 3,299,387 |
| 2026-08-21 | 336.52 | 338.58 | 333.00 | 335.61 | 333.15 | 3,422,812 |
| 2026-08-20 | 336.00 | 338.88 | 331.59 | 334.49 | 332.04 | 4,027,662 |
| 2026-08-19 | 341.42 | 350.40 | 341.42 | 344.30 | 341.78 | 4,970,955 |
| 2026-08-18 | 336.78 | 344.54 | 330.69 | 337.49 | 335.02 | 6,603,394 |
| 2026-08-17 | 334.71 | 339.44 | 332.89 | 337.88 | 335.41 | 5,579,984 |
| 2026-08-14 | 340.81 | 340.81 | 336.01 | 338.86 | 336.38 | 3,073,077 |
| 2026-08-13 | 347.00 | 347.75 | 340.51 | 341.70 | 339.20 | 2,439,939 |
| 2026-08-12 | 352.00 | 353.87 | 343.03 | 343.43 | 340.92 | 3,965,805 |
| 2026-08-11 | 352.29 | 358.36 | 350.60 | 354.48 | 351.89 | 2,549,867 |
| 2026-08-10 | 352.10 | 354.00 | 347.06 | 350.78 | 348.21 | 3,124,809 |
| 2026-08-07 | 351.51 | 356.83 | 348.74 | 355.62 | 353.02 | 3,584,846 |
| 2026-08-06 | 353.50 | 353.55 | 347.51 | 349.52 | 346.96 | 2,622,407 |
| 2026-08-05 | 350.16 | 354.55 | 348.15 | 353.14 | 350.56 | 3,140,357 |
| 2026-08-04 | 340.23 | 350.86 | 339.35 | 348.24 | 345.69 | 4,275,007 |
| 2026-08-03 | 339.80 | 343.64 | 333.72 | 340.02 | 337.53 | 2,908,135 |
| 2026-07-31 | 332.44 | 334.00 | 328.80 | 331.96 | 329.53 | 4,961,924 |
| 2026-07-30 | 334.99 | 335.69 | 330.25 | 333.35 | 330.91 | 6,277,781 |
| 2026-07-29 | 340.38 | 345.27 | 336.96 | 338.27 | 335.80 | 4,030,011 |
| 2026-07-28 | 342.64 | 349.43 | 342.60 | 344.47 | 341.95 | 4,308,658 |
| 2026-07-27 | 339.39 | 341.89 | 335.35 | 336.09 | 333.63 | 3,622,566 |
| 2026-07-24 | 325.07 | 333.46 | 323.23 | 332.98 | 330.54 | 3,874,904 |
Page 1 of 3 · 126 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.