Home Depot Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	296.01	297.69	178.57	178.57	153.62	308,238
2023-02-27	299.60	300.25	178.57	178.57	153.62	3,008
2023-02-24	292.55	297.31	178.57	178.57	153.62	6,256
2023-02-23	296.49	299.25	178.57	178.57	153.62	1,775
2023-02-22	297.16	299.82	178.57	178.57	153.62	2,203
2023-02-21	317.95	317.95	178.57	178.57	153.62	223,465
2023-02-17	318.68	319.43	178.57	178.57	153.62	2,297
2023-02-16	315.00	323.16	178.57	178.57	153.62	1,048
2023-02-15	315.81	320.66	178.57	178.57	153.62	1,182
2023-02-14	320.61	322.90	178.57	178.57	153.62	1,379
2023-02-13	317.99	322.75	178.57	178.57	153.62	2,499
2023-02-10	314.20	316.06	178.57	178.57	153.62	4,447
2023-02-09	320.79	323.48	178.57	178.57	153.62	13,980
2023-02-08	322.69	323.13	178.57	178.57	153.62	62,793
2023-02-07	329.27	329.27	178.57	178.57	153.62	1,582
2023-02-06	328.99	330.94	178.57	178.57	153.62	889
2023-02-03	333.08	334.69	178.57	178.57	153.62	3,461
2023-02-02	333.45	340.65	178.57	178.57	153.62	2,290
2023-02-01	322.39	322.85	178.57	178.57	153.62	2,776
2023-01-31	315.75	322.17	178.57	178.57	153.62	2,070
2023-01-30	315.56	317.86	178.57	178.57	153.62	2,778
2023-01-27	311.74	316.58	178.57	178.57	153.62	2,948
2023-01-26	316.13	317.66	178.57	178.57	153.62	3,669
2023-01-25	315.33	315.36	178.57	178.57	153.62	1,087
2023-01-24	313.05	317.46	178.57	178.57	153.62	1,572
2023-01-23	313.81	317.45	178.57	178.57	153.62	2,796
2023-01-20	310.60	311.82	178.57	178.57	153.62	450
2023-01-19	320.32	320.44	178.57	178.57	153.62	629
2023-01-18	330.00	333.65	178.57	178.57	153.62	879
2023-01-17	330.90	335.07	178.57	178.57	153.62	13,855
2023-01-16	331.53	331.53	178.57	178.57	153.62	458
2023-01-13	326.27	332.08	178.57	178.57	153.62	1,239
2023-01-12	331.78	332.21	178.57	178.57	153.62	451
2023-01-11	322.55	328.28	178.57	178.57	153.62	3,771
2023-01-10	319.76	319.76	178.57	178.57	153.62	1,203
2023-01-09	319.46	321.68	178.57	178.57	153.62	795
2023-01-06	316.29	316.79	178.57	178.57	153.62	3,490
2023-01-05	317.88	317.88	178.57	178.57	153.62	2,087
2023-01-04	320.00	322.38	178.57	178.57	153.62	1,327
2023-01-03	315.86	318.63	178.57	178.57	153.62	284,419
2022-12-30	316.80	316.80	178.57	178.57	153.62	232
2022-12-29	318.89	321.71	178.57	178.57	153.62	246
2022-12-28	320.55	321.19	178.57	178.57	153.62	605
2022-12-23	314.00	317.46	178.57	178.57	153.62	506
2022-12-22	315.79	316.40	178.57	178.57	153.62	4,456
2022-12-21	314.84	318.72	178.57	178.57	153.62	392,500
2022-12-20	313.32	316.07	178.57	178.57	153.62	985
2022-12-19	323.34	323.34	178.57	178.57	153.62	54,491
2022-12-16	323.85	325.43	178.57	178.57	153.62	776
2022-12-15	326.97	328.43	178.57	178.57	153.62	501
2022-12-14	330.87	338.91	178.57	178.57	153.62	871
2022-12-13	344.35	346.80	178.57	178.57	153.62	1,866
2022-12-12	322.25	326.97	178.57	178.57	153.62	614
2022-12-09	321.48	323.36	178.57	178.57	153.62	473
2022-12-08	320.15	324.42	178.57	178.57	153.62	37,709
2022-12-07	316.64	321.73	178.57	178.57	153.62	201
2022-12-06	319.65	321.18	178.57	178.57	153.62	792
2022-12-05	325.00	325.54	178.57	178.57	153.62	525
2022-12-02	321.60	327.39	178.57	178.57	153.62	1,151
2022-12-01	326.05	328.89	178.57	178.57	153.62	2,153

← NewerPage 16 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.