Home Depot Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-05	291.90	291.90	178.57	178.57	151.98	2,000
2022-09-02	293.37	296.41	178.57	178.57	151.98	209,902
2022-09-01	288.40	289.84	178.57	178.57	151.98	403
2022-08-31	291.84	291.91	178.57	178.57	151.98	487
2022-08-30	298.52	299.75	178.57	178.57	150.37	1,183
2022-08-26	309.78	310.95	178.57	178.57	150.37	115
2022-08-25	308.64	309.16	178.57	178.57	150.37	4,973
2022-08-24	305.25	309.99	178.57	178.57	150.37	18,761
2022-08-23	311.46	311.46	178.57	178.57	150.37	434
2022-08-22	317.85	320.00	178.57	178.57	150.37	566
2022-08-19	324.87	324.97	178.57	178.57	150.37	486
2022-08-18	324.96	327.84	178.57	178.57	150.37	883
2022-08-17	329.36	329.36	178.57	178.57	150.37	803
2022-08-16	314.47	332.68	178.57	178.57	150.37	30,809
2022-08-15	312.92	314.23	178.57	178.57	150.37	332
2022-08-12	312.61	313.21	178.57	178.57	150.37	201
2022-08-11	313.84	314.42	178.57	178.57	150.37	1,267
2022-08-10	309.07	312.48	178.57	178.57	150.37	243
2022-08-09	308.89	310.11	178.57	178.57	150.37	6,229
2022-08-08	311.61	315.43	178.57	178.57	150.37	1,787
2022-08-05	305.56	308.62	178.57	178.57	150.37	59
2022-08-04	304.54	309.00	178.57	178.57	150.37	7
2022-08-03	305.87	305.87	178.57	178.57	150.37	1,262
2022-08-02	305.40	305.40	178.57	178.57	150.37	1,093
2022-08-01	300.32	308.10	178.57	178.57	150.37	470
2022-07-29	300.38	300.41	178.57	178.57	150.37	924
2022-07-28	295.00	300.88	178.57	178.57	150.37	1,552
2022-07-27	298.21	299.37	178.57	178.57	150.37	205
2022-07-26	297.40	300.46	178.57	178.57	150.37	866
2022-07-25	307.22	307.22	178.57	178.57	150.37	367
2022-07-22	307.26	309.41	178.57	178.57	150.37	492
2022-07-21	302.85	302.85	178.57	178.57	150.37	114
2022-07-20	300.95	302.34	178.57	178.57	150.37	1,123
2022-07-19	295.44	298.21	178.57	178.57	150.37	525
2022-07-18	297.25	298.28	178.57	178.57	150.37	226
2022-07-15	294.48	294.72	178.57	178.57	150.37	1,420
2022-07-14	282.74	286.32	178.57	178.57	150.37	463
2022-07-13	285.12	289.42	178.57	178.57	150.37	39,938
2022-07-12	289.32	293.21	178.57	178.57	150.37	259
2022-07-11	285.18	289.38	178.57	178.57	150.37	572
2022-07-08	285.99	286.57	178.57	178.57	150.37	117
2022-07-07	282.61	285.98	178.57	178.57	150.37	555
2022-07-06	284.28	284.99	178.57	178.57	150.37	1,986
2022-07-05	275.86	280.44	178.57	178.57	150.37	4,249
2022-07-01	275.73	280.51	178.57	178.57	150.37	264
2022-06-30	270.60	276.83	178.57	178.57	150.37	3,878
2022-06-29	271.50	275.23	178.57	178.57	150.37	4,254
2022-06-28	283.78	283.78	178.57	178.57	150.37	1,027
2022-06-27	283.27	284.75	178.57	178.57	150.37	459
2022-06-24	277.83	283.31	178.57	178.57	150.37	324
2022-06-23	269.08	274.77	178.57	178.57	150.37	4,267
2022-06-22	267.22	270.06	178.57	178.57	150.37	291
2022-06-21	270.73	273.69	178.57	178.57	150.37	89,251
2022-06-17	273.00	276.13	178.57	178.57	150.37	74
2022-06-16	274.60	274.92	178.57	178.57	150.37	18,145
2022-06-15	281.00	282.89	178.57	178.57	150.37	10,771
2022-06-14	283.21	285.41	178.57	178.57	150.37	4,137
2022-06-13	284.35	286.12	178.57	178.57	150.37	262
2022-06-10	291.48	294.87	178.57	178.57	150.37	449
2022-06-09	298.23	306.59	178.57	178.57	150.37	401

← NewerPage 18 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.