The Home Depot Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	330.20	330.20	324.90	327.50	291.71	601
2022-02-01	326.10	327.90	322.80	325.40	289.84	840
2022-01-31	331.40	331.40	323.40	324.60	289.13	1,049
2022-01-28	320.00	323.50	315.00	323.50	288.15	834
2022-01-27	319.00	325.10	317.90	323.90	288.50	1,135
2022-01-26	320.90	322.30	318.80	321.60	286.45	699
2022-01-25	321.10	321.80	312.70	317.00	282.36	1,252
2022-01-24	308.40	313.00	305.20	311.90	277.81	623
2022-01-21	306.70	316.60	306.30	314.10	279.77	1,889
2022-01-20	316.40	319.30	316.40	318.40	283.60	802
2022-01-19	320.70	324.40	320.00	320.70	285.65	614
2022-01-18	324.60	326.70	317.80	323.10	287.79	1,601
2022-01-17	328.20	330.70	324.60	330.70	294.56	175
2022-01-14	338.10	339.10	328.20	328.40	292.51	883
2022-01-13	339.50	343.40	339.50	343.40	305.87	398
2022-01-12	343.50	344.60	338.70	340.60	303.38	610
2022-01-11	341.10	344.30	340.90	343.90	306.32	641
2022-01-10	347.10	348.10	336.50	338.60	301.60	875
2022-01-07	360.10	360.20	348.30	348.30	310.24	488
2022-01-06	359.40	361.50	357.80	357.80	318.70	484
2022-01-05	363.80	365.70	360.00	362.40	322.80	373
2022-01-04	363.90	365.30	360.80	365.30	325.38	519
2022-01-03	368.50	368.80	358.10	358.10	318.97	678
2021-12-30	365.50	365.50	362.50	363.00	323.33	277
2021-12-29	361.20	361.50	358.80	361.40	321.91	288
2021-12-28	358.10	359.60	356.80	358.30	319.14	407
2021-12-27	352.00	355.20	350.70	355.20	316.38	969
2021-12-23	350.80	352.60	349.10	349.10	310.95	431
2021-12-22	348.00	348.00	344.90	346.30	308.46	331
2021-12-21	346.10	348.60	340.10	343.10	305.61	953
2021-12-20	340.80	341.50	338.00	340.10	302.93	1,586
2021-12-17	351.00	352.90	346.40	346.60	308.72	261
2021-12-16	361.40	364.50	353.70	355.80	316.92	693
2021-12-15	357.10	358.60	346.40	356.10	317.18	4,305
2021-12-14	360.90	360.90	355.50	355.80	316.92	1,284
2021-12-13	370.20	371.00	361.00	361.10	321.64	1,363
2021-12-10	364.90	367.50	363.20	364.80	324.93	1,206
2021-12-09	360.70	365.20	360.70	365.20	325.29	561
2021-12-08	370.60	371.10	363.00	363.00	323.33	1,170
2021-12-07	371.50	373.50	367.80	371.00	330.46	1,660
2021-12-06	363.40	371.50	362.50	369.70	329.30	2,596
2021-12-03	361.40	366.50	359.30	363.90	324.13	826
2021-12-02	358.00	361.20	353.70	358.20	319.05	1,045
2021-12-01	355.60	361.50	354.20	361.30	321.82	1,048
2021-11-30	355.00	359.50	353.20	358.60	318.15	1,240
2021-11-29	358.30	363.70	358.30	363.70	322.67	1,416
2021-11-26	359.00	365.90	357.40	359.40	318.86	2,877
2021-11-25	367.10	369.70	367.10	367.90	326.40	449
2021-11-24	363.90	365.20	361.80	365.10	323.91	366
2021-11-23	366.30	366.30	358.50	359.10	318.59	786
2021-11-22	366.60	369.60	363.10	368.50	326.93	625
2021-11-19	356.70	361.40	356.70	360.70	320.01	717
2021-11-18	348.00	356.30	347.80	356.10	315.93	664
2021-11-17	345.10	350.40	345.10	346.50	307.41	1,737
2021-11-16	327.70	347.00	322.90	347.00	307.86	8,034
2021-11-15	327.40	327.40	324.40	325.40	288.69	594
2021-11-12	321.90	324.60	321.40	324.50	287.89	176
2021-11-11	321.50	325.10	320.70	321.40	285.14	580
2021-11-10	322.60	322.60	319.00	320.70	284.52	934
2021-11-09	316.50	321.00	316.50	319.70	283.64	237

← NewerPage 21 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.