The Home Depot Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	289.45	289.45	285.15	286.70	259.74	341
2022-10-14	290.05	293.05	287.00	287.00	260.01	120
2022-10-13	291.35	292.45	283.90	285.70	258.83	502
2022-10-12	293.80	293.80	289.70	289.70	262.45	1,102
2022-10-11	291.10	293.70	289.65	292.70	265.17	100
2022-10-10	294.65	294.65	289.80	291.85	264.40	552
2022-10-07	296.25	296.25	291.35	291.35	263.95	60
2022-10-06	295.50	296.60	290.70	296.60	268.70	19
2022-10-05	290.35	292.75	289.90	292.75	265.22	11
2022-10-04	293.40	293.40	288.65	291.70	264.26	795
2022-10-03	285.10	289.05	280.95	289.05	261.86	156
2022-09-30	283.55	287.70	283.55	286.75	259.78	122
2022-09-29	293.10	293.10	282.30	282.50	255.93	873
2022-09-28	279.75	288.65	278.15	288.65	261.50	251
2022-09-27	280.00	283.45	277.55	280.80	254.39	128
2022-09-26	277.65	281.65	277.65	281.65	255.16	330
2022-09-23	274.50	277.75	272.70	277.75	251.63	49
2022-09-22	276.50	276.50	273.55	273.75	248.00	235
2022-09-21	277.65	282.35	277.65	281.85	255.34	195
2022-09-20	280.10	280.45	275.55	275.75	249.82	297
2022-09-19	275.00	278.00	272.70	278.00	251.85	118
2022-09-16	270.25	272.40	268.65	271.20	245.69	360
2022-09-15	277.20	278.65	274.35	274.55	248.73	248
2022-09-14	279.90	280.85	273.80	278.45	252.26	226
2022-09-13	295.00	295.30	283.60	283.60	256.93	224
2022-09-12	297.65	297.65	295.00	296.15	268.30	33
2022-09-09	297.35	300.55	297.20	298.75	270.65	771
2022-09-08	298.50	300.70	296.30	300.70	272.42	38
2022-09-07	293.80	295.10	292.75	295.10	267.35	45
2022-09-06	295.00	296.90	291.00	294.05	266.39	93
2022-09-05	295.80	296.15	292.30	292.45	264.94	134
2022-09-02	296.35	296.35	292.15	295.35	267.57	257
2022-09-01	288.75	291.75	285.15	291.75	264.31	296
2022-08-31	292.40	292.55	287.40	288.65	261.50	105
2022-08-30	299.00	299.00	292.50	293.50	264.42	94
2022-08-29	300.70	300.70	294.80	296.30	266.94	340
2022-08-26	313.50	313.50	302.75	303.25	273.20	341
2022-08-25	310.45	311.60	307.50	307.50	277.03	327
2022-08-24	305.50	309.80	305.50	309.80	279.10	90
2022-08-23	315.75	316.15	306.30	306.80	276.40	158
2022-08-22	317.10	320.00	316.90	318.00	286.49	282
2022-08-19	322.80	326.10	321.05	321.55	289.69	645
2022-08-18	321.45	321.95	319.65	320.30	288.56	178
2022-08-17	321.80	324.50	319.70	319.70	288.02	635
2022-08-16	309.80	322.75	302.00	322.75	290.77	2,681
2022-08-15	309.15	309.15	306.00	307.45	276.98	200
2022-08-12	304.75	305.60	302.60	304.65	274.46	295
2022-08-11	305.70	305.70	299.30	301.85	271.94	1,287
2022-08-10	298.90	301.85	298.80	301.70	271.80	221
2022-08-09	304.50	305.05	297.60	298.65	269.05	146
2022-08-08	304.00	309.35	302.85	308.00	277.48	409
2022-08-05	302.00	303.40	299.40	301.00	271.17	114
2022-08-04	301.95	302.25	297.75	302.25	272.30	157
2022-08-03	297.60	299.75	295.50	299.75	270.05	98
2022-08-01	295.65	299.25	291.70	298.80	269.19	94
2022-07-29	294.40	295.75	292.85	292.85	263.83	195
2022-07-28	294.45	295.15	289.30	295.15	265.90	642
2022-07-27	294.80	295.85	290.00	291.55	262.66	731
2022-07-26	295.25	297.55	292.50	293.45	264.37	438
2022-07-25	299.95	301.00	298.40	299.10	269.46	255

← NewerPage 18 of 22 · 1,278 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	2.0725 USD
2026-06-04	2.0725 USD
2026-03-12	2.0725 USD
2025-12-04	2.0459 USD
2025-09-04	2.0459 USD
2025-06-05	2.0459 USD
2025-03-13	2.0459 USD
2024-11-27	2.0014 USD
2024-08-29	2.0014 USD
2024-05-30	2.0014 USD
2024-03-06	2.0014 USD
2023-11-29	1.8591 USD
2023-08-30	1.8591 USD
2023-05-31	1.8591 USD
2023-03-08	1.8591 USD
2022-11-30	1.6901 USD
2022-08-31	1.6901 USD
2022-06-01	1.6901 USD
2022-03-09	1.6901 USD
2021-12-01	1.4677 USD
2021-09-01	1.4677 USD
2021-06-02	1.4677 USD
2021-03-10	1.4677 USD
2020-12-02	1.3343 USD
2020-09-02	1.3343 USD
2020-06-03	1.3343 USD
2020-03-11	1.3343 USD
2019-12-04	1.2097 USD

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.