The Home Depot Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-22	300.00	301.35	298.35	300.80	270.99	123
2022-07-21	295.00	296.30	295.00	296.30	266.94	91
2022-07-20	290.35	296.05	290.35	296.05	266.71	626
2022-07-19	286.30	290.00	286.30	289.80	261.08	456
2022-07-18	291.80	292.90	290.00	291.90	262.97	174
2022-07-15	289.50	292.60	289.00	290.65	261.85	317
2022-07-14	284.45	285.75	282.00	283.70	255.59	949
2022-07-13	284.15	285.15	280.25	284.50	256.31	451
2022-07-12	284.50	287.90	284.50	287.90	259.37	50
2022-07-11	282.60	286.55	282.60	286.55	258.15	64
2022-07-08	282.85	284.15	280.40	281.20	253.33	216
2022-07-07	279.75	281.05	277.95	280.25	252.48	221
2022-07-06	274.75	279.55	274.75	277.75	250.23	241
2022-07-05	272.00	272.00	267.95	271.70	244.78	784
2022-07-04	269.05	269.05	266.15	266.15	239.78	234
2022-07-01	259.95	269.75	259.95	266.25	239.87	347
2022-06-30	260.05	262.85	257.90	262.85	236.80	711
2022-06-29	257.70	262.20	256.45	262.20	236.22	272
2022-06-28	268.75	270.75	261.55	261.55	235.63	266
2022-06-27	270.25	270.25	266.00	267.50	240.99	179
2022-06-24	262.55	268.15	262.55	268.05	241.49	213
2022-06-23	255.40	259.95	255.10	259.40	233.69	314
2022-06-22	255.00	256.35	251.50	254.95	229.69	256
2022-06-21	260.70	260.70	256.50	256.50	231.08	417
2022-06-20	256.05	260.05	256.05	259.80	234.05	265
2022-06-17	261.20	262.75	259.85	262.40	236.40	661
2022-06-16	266.20	266.20	257.25	258.85	233.20	416
2022-06-15	267.95	270.10	266.30	267.95	241.40	347
2022-06-14	271.80	273.45	269.00	269.50	242.79	282
2022-06-13	272.15	274.40	269.20	271.10	244.23	1,181
2022-06-10	280.10	283.70	275.20	277.00	249.55	327
2022-06-09	278.20	286.00	278.20	284.40	256.22	348
2022-06-08	279.30	280.45	276.35	279.45	251.76	474
2022-06-07	280.20	284.35	276.20	279.05	251.40	1,420
2022-06-06	287.70	287.70	283.80	285.25	256.98	161
2022-06-03	284.10	285.10	282.80	284.45	256.26	487
2022-06-02	278.10	280.85	277.75	277.75	250.23	183
2022-06-01	282.45	282.75	278.90	279.80	252.07	558
2022-05-31	289.05	289.05	281.85	282.35	252.90	795
2022-05-30	290.00	290.00	287.50	287.50	257.51	102
2022-05-27	283.05	286.30	281.65	284.25	254.60	748
2022-05-26	276.55	282.90	274.60	282.90	253.39	174
2022-05-25	268.70	275.45	268.15	272.45	244.03	266
2022-05-24	265.85	266.95	262.85	263.65	236.15	420
2022-05-23	272.65	275.00	263.95	267.60	239.69	512
2022-05-20	275.35	276.15	266.35	267.15	239.28	277
2022-05-19	272.00	274.15	267.65	272.05	243.67	815
2022-05-18	286.95	287.15	273.90	273.90	245.33	1,030
2022-05-17	282.65	294.80	279.00	280.60	251.33	1,842
2022-05-16	285.00	285.65	278.80	283.00	253.48	332
2022-05-13	282.00	286.90	279.10	284.95	255.23	606
2022-05-12	269.10	280.35	269.10	279.30	250.17	397
2022-05-11	274.60	278.65	273.75	274.05	245.46	758
2022-05-10	281.45	285.60	275.35	275.35	246.63	358
2022-05-09	279.85	282.70	271.00	282.00	252.58	2,148
2022-05-06	281.50	283.70	273.95	277.50	248.55	704
2022-05-05	294.45	297.75	285.50	286.85	256.93	545
2022-05-04	288.20	291.80	287.40	287.40	257.42	193
2022-05-03	292.70	293.95	288.40	292.50	261.99	1,065
2022-05-02	287.10	292.35	285.00	289.05	258.90	519

← NewerPage 19 of 22 · 1,272 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.