The Home Depot Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 72.550 | 73.640 | 72.550 | 73.570 | 72.549 | 2,269 |
| 2025-11-03 | 72.190 | 72.270 | 71.750 | 72.270 | 71.267 | 198 |
| 2025-10-31 | 72.940 | 72.940 | 72.940 | 72.940 | 71.927 | 2 |
| 2025-10-30 | 73.500 | 73.500 | 73.220 | 73.490 | 72.470 | 16 |
| 2025-10-29 | 73.560 | 73.560 | 72.070 | 72.100 | 71.099 | 5,165 |
| 2025-10-28 | 73.870 | 74.260 | 73.870 | 73.870 | 72.844 | 12,384 |
| 2025-10-27 | 74.140 | 74.160 | 73.510 | 73.990 | 72.963 | 61 |
| 2025-10-24 | 74.420 | 74.820 | 74.420 | 74.440 | 73.406 | 209 |
| 2025-10-23 | 74.240 | 74.310 | 73.670 | 74.310 | 73.278 | 2,709 |
← NewerPage 5 of 5 · 249 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-01 | 0.2819 USD |
| 2026-03-10 | 0.2948 USD |
| 2025-12-02 | 0.3065 USD |
| 2025-09-02 | 0.2960 USD |
| 2025-06-03 | 0.3053 USD |
| 2025-03-11 | 0.3203 USD |
| 2024-11-25 | 0.3283 USD |
| 2024-08-27 | 0.3028 USD |
| 2024-05-28 | 0.2915 USD |
| 2024-03-05 | 0.2686 USD |
| 2023-11-28 | 0.2494 USD |
| 2023-08-29 | 0.2458 USD |
| 2023-05-30 | 0.2437 USD |
| 2023-03-07 | 0.2672 USD |
| 2022-11-29 | 0.2424 USD |
| 2022-08-30 | 0.2427 USD |
| 2022-05-31 | 0.2354 USD |
| 2022-03-08 | 0.2193 USD |
| 2021-11-30 | 0.2270 USD |
| 2021-08-31 | 0.2117 USD |
| 2021-05-31 | 0.2005 USD |
| 2021-03-09 | 0.2273 USD |
| 2020-12-01 | 0.1847 USD |
| 2020-09-01 | 2.6331 USD |
| 2020-06-02 | 2.6496 USD |
| 2020-03-10 | 2.4802 USD |
| 2019-12-03 | 1.8298 USD |
| 2019-09-03 | 1.8630 USD |
| 2019-06-05 | 2.5970 USD |
| 2019-03-12 | 2.6991 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.