The Home Depot Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 316.50 | 321.00 | 316.50 | 319.70 | 283.64 | 237 |
| 2021-11-08 | 318.40 | 320.80 | 318.40 | 318.90 | 282.93 | 883 |
| 2021-11-05 | 323.00 | 324.40 | 318.50 | 319.10 | 283.10 | 440 |
| 2021-11-04 | 322.10 | 323.30 | 319.00 | 323.10 | 286.65 | 861 |
| 2021-11-03 | 319.70 | 319.70 | 314.50 | 315.90 | 280.26 | 988 |
| 2021-11-02 | 316.90 | 318.10 | 315.40 | 318.10 | 282.22 | 688 |
| 2021-11-01 | 321.00 | 322.90 | 317.00 | 317.80 | 281.95 | 515 |
| 2021-10-29 | 318.80 | 323.90 | 318.20 | 323.90 | 287.36 | 438 |
| 2021-10-28 | 320.30 | 322.50 | 318.70 | 319.40 | 283.37 | 327 |
| 2021-10-27 | 318.20 | 323.20 | 317.20 | 323.00 | 286.56 | 458 |
| 2021-10-26 | 321.10 | 322.30 | 319.40 | 320.10 | 283.99 | 389 |
| 2021-10-25 | 313.80 | 317.90 | 313.80 | 317.60 | 281.77 | 259 |
| 2021-10-22 | 311.60 | 315.00 | 311.50 | 312.10 | 276.89 | 811 |
| 2021-10-21 | 304.40 | 310.40 | 304.40 | 310.40 | 275.38 | 796 |
| 2021-10-20 | 308.00 | 308.50 | 306.50 | 307.10 | 272.46 | 624 |
| 2021-10-19 | 307.20 | 307.20 | 304.90 | 305.40 | 270.95 | 1,010 |
| 2021-10-18 | 301.50 | 304.40 | 300.50 | 304.00 | 269.71 | 634 |
| 2021-10-15 | 299.90 | 300.90 | 296.60 | 300.90 | 266.96 | 1,486 |
| 2021-10-14 | 292.10 | 296.50 | 292.10 | 296.50 | 263.05 | 106 |
← NewerPage 22 of 22 · 1,279 trading days
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.