Home Depot Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-24	325.30	328.08	178.57	178.57	157.28	1,082
2023-08-23	324.49	326.73	178.57	178.57	157.28	461
2023-08-22	325.40	325.51	178.57	178.57	157.28	574
2023-08-21	326.61	327.78	178.57	178.57	157.28	975
2023-08-18	325.45	328.72	178.57	178.57	157.28	829
2023-08-17	333.94	334.98	178.57	178.57	157.28	1,530
2023-08-16	332.62	337.76	178.57	178.57	157.28	1,950
2023-08-15	332.25	337.61	178.57	178.57	157.28	1,337
2023-08-14	331.88	333.60	178.57	178.57	157.28	1,070
2023-08-11	330.66	330.96	178.57	178.57	157.28	79,921
2023-08-10	330.47	332.89	178.57	178.57	157.28	2,004
2023-08-09	327.78	330.06	178.57	178.57	157.28	1,860
2023-08-08	326.58	326.58	178.57	178.57	157.28	2,028
2023-08-07	327.44	328.86	178.57	178.57	157.28	432
2023-08-04	328.16	328.96	178.57	178.57	157.28	1,401
2023-08-03	330.03	331.49	178.57	178.57	157.28	16,689
2023-08-02	330.37	332.35	178.57	178.57	157.28	984
2023-08-01	332.91	334.93	178.57	178.57	157.28	279
2023-07-31	331.65	333.98	178.57	178.57	157.28	1,184
2023-07-28	331.03	332.00	178.57	178.57	157.28	4,120
2023-07-27	329.21	333.23	178.57	178.57	157.28	4,541
2023-07-26	324.69	329.19	178.57	178.57	157.28	1,540
2023-07-25	325.03	326.56	178.57	178.57	157.28	691
2023-07-24	320.97	324.96	178.57	178.57	157.28	849
2023-07-21	320.40	321.71	178.57	178.57	157.28	2,517
2023-07-20	320.34	320.36	178.57	178.57	157.28	2,024
2023-07-19	316.71	319.90	178.57	178.57	157.28	2,547
2023-07-18	314.81	318.14	178.57	178.57	157.28	1,843
2023-07-17	315.73	317.56	178.57	178.57	157.28	1,847
2023-07-14	314.84	315.89	178.57	178.57	157.28	950
2023-07-13	318.45	318.45	178.57	178.57	157.28	166,841
2023-07-12	317.10	321.22	178.57	178.57	157.28	87,127
2023-07-11	312.93	313.64	178.57	178.57	157.28	2,132
2023-07-10	303.44	309.13	178.57	178.57	157.28	3,163
2023-07-07	301.55	305.43	178.57	178.57	157.28	43,251
2023-07-06	307.39	307.61	178.57	178.57	157.28	2,615
2023-07-05	311.20	311.58	178.57	178.57	157.28	1,488
2023-07-03	309.54	311.10	178.57	178.57	157.28	56,287
2023-06-30	309.53	310.35	178.57	178.57	157.28	6,266
2023-06-29	306.91	307.61	178.57	178.57	157.28	1,030
2023-06-28	311.05	312.82	178.57	178.57	157.28	6,090
2023-06-27	308.01	315.10	178.57	178.57	157.28	3,594
2023-06-26	301.90	307.38	178.57	178.57	157.28	1,010
2023-06-23	300.36	301.94	178.57	178.57	157.28	2,092
2023-06-22	301.50	302.52	178.57	178.57	157.28	3,096
2023-06-21	302.36	303.21	178.57	178.57	157.28	2,835
2023-06-20	299.25	302.39	178.57	178.57	157.28	4,892
2023-06-16	304.05	305.32	178.57	178.57	157.28	1,367
2023-06-15	300.84	302.82	178.57	178.57	157.28	3,918
2023-06-14	300.85	302.44	178.57	178.57	157.28	864
2023-06-13	302.81	303.82	178.57	178.57	157.28	1,371
2023-06-12	298.15	302.45	178.57	178.57	157.28	1,273
2023-06-09	300.95	301.14	178.57	178.57	157.28	1,560
2023-06-08	302.16	305.07	178.57	178.57	157.28	2,384
2023-06-07	297.31	300.59	178.57	178.57	157.28	2,733
2023-06-06	292.50	295.82	178.57	178.57	157.28	1,094
2023-06-05	295.62	295.73	178.57	178.57	157.28	2,940
2023-06-02	290.99	295.57	178.57	178.57	157.28	1,964
2023-06-01	283.70	288.54	178.57	178.57	157.28	2,839
2023-05-31	289.46	289.73	178.57	178.57	157.28	5,140

← NewerPage 14 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.