Home Depot Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-30	313.92	318.66	178.57	178.57	153.62	976
2022-11-29	316.72	319.16	178.57	178.57	151.98	273
2022-11-28	326.71	328.65	178.57	178.57	151.98	772
2022-11-25	321.50	328.99	178.57	178.57	151.98	11,627
2022-11-23	326.87	327.19	178.57	178.57	151.98	6,130
2022-11-22	316.78	326.48	178.57	178.57	151.98	924,311
2022-11-21	316.27	318.86	178.57	178.57	151.98	1,133
2022-11-18	314.74	315.54	178.57	178.57	151.98	425
2022-11-17	312.03	313.48	178.57	178.57	151.98	2,112
2022-11-16	305.86	315.95	178.57	178.57	151.98	1,162
2022-11-15	305.85	315.95	178.57	178.57	151.98	191,270
2022-11-14	314.26	315.78	178.57	178.57	151.98	2,442
2022-11-11	312.94	316.63	178.57	178.57	151.98	9,234
2022-11-10	286.75	314.56	178.57	178.57	151.98	267,986
2022-11-09	289.07	291.33	178.57	178.57	151.98	15,595
2022-11-08	292.41	292.77	178.57	178.57	151.98	574
2022-11-07	286.50	289.90	178.57	178.57	151.98	14,923
2022-11-04	285.89	288.62	178.57	178.57	151.98	1,108
2022-11-03	288.73	288.73	178.57	178.57	151.98	19,624
2022-11-02	295.47	297.90	178.57	178.57	151.98	796
2022-11-01	301.07	301.19	178.57	178.57	151.98	49
2022-10-31	294.41	298.71	178.57	178.57	151.98	546
2022-10-28	290.00	297.56	178.57	178.57	151.98	469
2022-10-27	290.15	294.06	178.57	178.57	151.98	358,459
2022-10-26	290.26	291.60	178.57	178.57	151.98	8,567
2022-10-25	286.71	291.82	178.57	178.57	151.98	715,310
2022-10-24	277.28	282.15	178.57	178.57	151.98	1,058
2022-10-21	269.00	273.94	178.57	178.57	151.98	720
2022-10-20	275.76	275.93	178.57	178.57	151.98	11,112
2022-10-19	282.47	282.47	178.57	178.57	151.98	243
2022-10-18	287.95	289.61	178.57	178.57	151.98	2,071
2022-10-17	279.60	283.68	178.57	178.57	151.98	1,045
2022-10-14	286.64	286.64	178.57	178.57	151.98	5,983
2022-10-13	274.27	284.51	178.57	178.57	151.98	1,726
2022-10-12	284.42	284.42	178.57	178.57	151.98	28,862
2022-10-11	281.10	285.01	178.57	178.57	151.98	312
2022-10-10	284.00	284.01	178.57	178.57	151.98	81
2022-10-07	287.69	290.39	178.57	178.57	151.98	26,364
2022-10-06	289.56	292.71	178.57	178.57	151.98	654
2022-10-05	286.25	290.62	178.57	178.57	151.98	1,355
2022-10-04	288.40	291.08	178.57	178.57	151.98	526,004
2022-10-03	280.93	285.01	178.57	178.57	151.98	1,921
2022-09-30	278.01	281.64	178.57	178.57	151.98	10,063
2022-09-29	278.51	278.51	178.57	178.57	151.98	1,897
2022-09-28	275.46	278.93	178.57	178.57	151.98	1,878
2022-09-27	269.17	273.45	178.57	178.57	151.98	31,564
2022-09-26	272.15	272.90	178.57	178.57	151.98	728
2022-09-23	268.99	270.33	178.57	178.57	151.98	395,485
2022-09-22	271.57	271.57	178.57	178.57	151.98	751,609
2022-09-21	274.17	280.10	178.57	178.57	151.98	26,120
2022-09-20	280.42	280.42	178.57	178.57	151.98	415,565
2022-09-16	271.54	274.37	178.57	178.57	151.98	29,456
2022-09-15	277.89	277.89	178.57	178.57	151.98	1,465
2022-09-14	278.74	279.07	178.57	178.57	151.98	955
2022-09-13	292.75	292.75	178.57	178.57	151.98	2,010
2022-09-12	300.81	302.68	178.57	178.57	151.98	3,415
2022-09-09	299.48	302.29	178.57	178.57	151.98	2,869
2022-09-08	296.00	299.75	178.57	178.57	151.98	58,884
2022-09-07	289.54	296.65	178.57	178.57	151.98	670
2022-09-06	291.90	293.98	178.57	178.57	151.98	132,239

← NewerPage 17 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.