Home Depot Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-17	308.50	308.52	178.57	178.57	159.14	1,470
2023-11-16	308.19	308.19	178.57	178.57	159.14	2,259
2023-11-15	303.63	308.50	178.57	178.57	159.14	5,161
2023-11-14	291.00	308.20	178.57	178.57	159.14	4,977
2023-11-13	287.87	289.90	178.57	178.57	159.14	1,687
2023-11-10	289.23	291.24	178.57	178.57	159.14	1,233
2023-11-09	292.19	292.40	178.57	178.57	159.14	1,171
2023-11-08	295.87	297.91	178.57	178.57	159.14	3,921
2023-11-07	294.91	295.93	178.57	178.57	159.14	331
2023-11-06	295.61	296.27	178.57	178.57	159.14	63,176
2023-11-03	294.99	297.72	178.57	178.57	159.14	2,012
2023-11-02	290.50	294.30	178.57	178.57	159.14	3,278
2023-11-01	285.50	286.21	178.57	178.57	159.14	1,535
2023-10-31	282.64	285.38	178.57	178.57	159.14	1,147
2023-10-30	277.50	281.81	178.57	178.57	159.14	1,664
2023-10-27	279.53	279.68	178.57	178.57	159.14	3,864
2023-10-26	280.71	283.23	178.57	178.57	159.14	866
2023-10-25	282.24	283.24	178.57	178.57	159.14	3,227
2023-10-24	286.40	287.30	178.57	178.57	159.14	1,637
2023-10-23	286.12	288.21	178.57	178.57	159.14	1,254
2023-10-20	286.55	287.15	178.57	178.57	159.14	2,619
2023-10-19	291.28	291.28	178.57	178.57	159.14	6,971
2023-10-18	293.37	293.49	178.57	178.57	159.14	1,190
2023-10-17	297.06	297.89	178.57	178.57	159.14	682
2023-10-16	294.70	298.32	178.57	178.57	159.14	669
2023-10-13	293.03	294.62	178.57	178.57	159.14	2,121
2023-10-12	297.96	297.97	178.57	178.57	159.14	1,077
2023-10-11	300.19	301.25	178.57	178.57	159.14	1,025
2023-10-10	297.00	300.65	178.57	178.57	159.14	1,911
2023-10-09	289.68	294.69	178.57	178.57	159.14	737
2023-10-06	291.00	293.88	178.57	178.57	159.14	3,668
2023-10-05	292.06	292.14	178.57	178.57	159.14	602
2023-10-04	293.46	293.93	178.57	178.57	159.14	1,737
2023-10-03	298.22	298.49	178.57	178.57	159.14	387
2023-10-02	301.71	303.19	178.57	178.57	159.14	927
2023-09-29	305.32	305.32	178.57	178.57	159.14	3,743
2023-09-28	301.90	304.65	178.57	178.57	159.14	1,227
2023-09-27	303.01	303.70	178.57	178.57	159.14	255
2023-09-26	304.51	305.34	178.57	178.57	159.14	1,510
2023-09-25	306.16	307.10	178.57	178.57	159.14	101,942
2023-09-22	306.14	307.09	178.57	178.57	159.14	1,023
2023-09-21	309.36	310.17	178.57	178.57	159.14	508
2023-09-20	315.00	316.15	178.57	178.57	159.14	677
2023-09-19	317.29	317.29	178.57	178.57	159.14	14,280
2023-09-18	319.98	321.30	178.57	178.57	159.14	885
2023-09-15	328.98	328.98	178.57	178.57	159.14	58,454
2023-09-14	326.62	329.45	178.57	178.57	159.14	25,691
2023-09-13	326.31	327.43	178.57	178.57	159.14	1,634
2023-09-12	326.89	328.69	178.57	178.57	159.14	1,883
2023-09-11	329.08	329.65	178.57	178.57	159.14	1,550
2023-09-08	328.42	329.27	178.57	178.57	159.14	166,410
2023-09-07	325.58	329.80	178.57	178.57	159.14	699
2023-09-06	327.22	328.40	178.57	178.57	159.14	712
2023-09-05	331.58	332.09	178.57	178.57	159.14	1,359
2023-09-04	178.57	178.57	178.57	178.57	159.14	5
2023-09-01	332.51	332.78	178.57	178.57	159.14	842
2023-08-31	330.60	332.04	178.57	178.57	159.14	1,583
2023-08-30	328.00	330.93	178.57	178.57	159.14	383
2023-08-29	326.50	329.43	178.57	178.57	157.28	828
2023-08-25	323.43	325.40	178.57	178.57	157.28	744

← NewerPage 13 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-02	2.3300 USD
2026-06-03	2.3300 USD
2026-03-11	2.3300 USD
2025-12-03	2.3000 USD
2025-09-03	2.3000 USD
2025-06-04	2.3000 USD
2025-03-12	2.3000 USD
2024-11-26	2.2500 USD
2024-08-28	2.2500 USD
2024-05-30	2.2500 USD
2024-03-06	2.2500 USD
2023-11-29	2.0900 USD
2023-08-30	2.0900 USD
2023-05-31	2.0900 USD
2023-03-08	2.0900 USD
2022-11-30	1.9000 USD
2022-08-31	1.9000 USD
2022-06-01	1.9000 USD
2022-03-09	1.9000 USD
2021-12-01	1.6500 USD
2021-09-01	1.6500 USD
2021-06-02	1.6500 USD
2021-03-10	1.6500 USD
2020-12-02	1.5000 USD
2020-09-02	1.5000 USD
2020-06-03	1.5000 USD
2020-03-11	1.5000 USD
2019-12-04	1.3600 USD
2019-09-04	1.3600 USD
2019-06-05	1.3600 USD
2019-03-13	1.3600 USD

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