Home Depot Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	293.73	293.99	178.57	178.57	155.44	2,661
2023-05-26	287.15	291.02	178.57	178.57	155.44	5,805
2023-05-25	291.79	291.79	178.57	178.57	155.44	9,689
2023-05-24	297.40	297.40	178.57	178.57	155.44	12,623
2023-05-23	289.63	297.67	178.57	178.57	155.44	491,815
2023-05-22	291.06	292.33	178.57	178.57	155.44	1,083
2023-05-19	295.34	295.34	178.57	178.57	155.44	878
2023-05-18	292.71	295.64	178.57	178.57	155.44	411
2023-05-17	282.17	293.66	178.57	178.57	155.44	2,707
2023-05-16	281.68	285.25	178.57	178.57	155.44	3,445
2023-05-15	289.92	289.97	178.57	178.57	155.44	77,393
2023-05-12	287.99	290.28	178.57	178.57	155.44	25,992
2023-05-11	289.00	289.00	178.57	178.57	155.44	803
2023-05-10	291.16	292.54	178.57	178.57	155.44	18,546
2023-05-09	286.05	289.89	178.57	178.57	155.44	1,671
2023-05-05	287.17	290.34	178.57	178.57	155.44	923
2023-05-04	293.62	294.32	178.57	178.57	155.44	2,207
2023-05-03	294.56	298.66	178.57	178.57	155.44	2,235
2023-05-02	298.36	298.67	178.57	178.57	155.44	1,674
2023-04-28	293.77	298.75	178.57	178.57	155.44	1,229
2023-04-27	287.78	293.86	178.57	178.57	155.44	972
2023-04-26	295.40	295.97	178.57	178.57	155.44	2,991
2023-04-25	301.49	302.74	178.57	178.57	155.44	2,465
2023-04-24	300.00	301.73	178.57	178.57	155.44	2,024
2023-04-21	301.62	303.06	178.57	178.57	155.44	4,199
2023-04-20	295.99	301.26	178.57	178.57	155.44	1,986
2023-04-19	296.67	298.18	178.57	178.57	155.44	992
2023-04-18	296.50	298.53	178.57	178.57	155.44	1,692
2023-04-17	291.70	294.11	178.57	178.57	155.44	78,183
2023-04-14	292.25	295.98	178.57	178.57	155.44	814
2023-04-13	290.77	291.47	178.57	178.57	155.44	2,706
2023-04-12	296.13	298.20	178.57	178.57	155.44	1,088
2023-04-11	292.00	294.64	178.57	178.57	155.44	2,258
2023-04-06	287.26	289.62	178.57	178.57	155.44	2,206
2023-04-05	295.00	295.00	178.57	178.57	155.44	935
2023-04-04	298.00	299.58	178.57	178.57	155.44	7,535
2023-04-03	295.00	297.58	178.57	178.57	155.44	2,975
2023-03-31	286.94	291.15	178.57	178.57	155.44	3,224
2023-03-30	285.36	285.92	178.57	178.57	155.44	1,774
2023-03-29	281.25	283.67	178.57	178.57	155.44	3,280
2023-03-28	280.92	283.10	178.57	178.57	155.44	2,889
2023-03-27	283.75	284.34	178.57	178.57	155.44	2,919
2023-03-24	282.56	284.25	178.57	178.57	155.44	911
2023-03-23	284.66	285.27	178.57	178.57	155.44	39,423
2023-03-22	289.87	290.43	178.57	178.57	155.44	8,016
2023-03-21	289.26	292.67	178.57	178.57	155.44	58,048
2023-03-20	288.16	289.64	178.57	178.57	155.44	4,092
2023-03-17	288.65	291.91	178.57	178.57	155.44	186,755
2023-03-16	287.00	287.65	178.57	178.57	155.44	3,038
2023-03-15	283.99	288.43	178.57	178.57	155.44	2,097
2023-03-14	289.54	289.54	178.57	178.57	155.44	3,367
2023-03-13	288.56	292.19	178.57	178.57	155.44	141,198
2023-03-10	288.56	292.39	178.57	178.57	155.44	3,870
2023-03-09	293.45	294.20	178.57	178.57	155.44	1,523
2023-03-08	289.44	290.84	178.57	178.57	155.44	2,162
2023-03-07	299.10	299.10	178.57	178.57	153.62	2,327
2023-03-06	298.00	299.80	178.57	178.57	153.62	3,552
2023-03-03	294.91	297.44	178.57	178.57	153.62	6,674
2023-03-02	288.47	292.31	178.57	178.57	153.62	2,932
2023-03-01	291.92	293.44	178.57	178.57	153.62	4,583

← NewerPage 15 of 21 · 1,237 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.