Home Depot Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-08	299.78	300.28	178.57	178.57	150.37	185
2022-06-07	295.48	299.73	178.57	178.57	150.37	568
2022-06-06	305.56	306.95	304.31	304.83	256.68	701
2022-06-01	301.74	302.58	178.57	178.57	150.37	2,934
2022-05-31	307.69	307.69	178.57	178.57	148.77	2,708
2022-05-27	304.68	307.16	178.57	178.57	148.77	450
2022-05-26	297.39	305.47	178.57	178.57	148.77	113,314
2022-05-25	285.00	294.50	178.57	178.57	148.77	152
2022-05-24	284.00	286.74	178.57	178.57	148.77	2,828
2022-05-23	289.09	290.35	178.57	178.57	148.77	167
2022-05-20	289.57	290.20	178.57	178.57	148.77	1,020
2022-05-19	285.15	290.77	178.57	178.57	148.77	561
2022-05-18	295.00	295.00	178.57	178.57	148.77	1,901
2022-05-17	306.83	310.30	178.57	178.57	148.77	2,333
2022-05-16	294.76	298.79	178.57	178.57	148.77	1,680
2022-05-13	290.78	299.07	178.57	178.57	148.77	3,626
2022-05-12	281.93	292.54	178.57	178.57	148.77	454
2022-05-11	289.80	293.33	178.57	178.57	148.77	5,509
2022-05-10	301.33	301.33	178.57	178.57	148.77	706
2022-05-09	290.28	299.02	178.57	178.57	148.77	766
2022-05-06	299.11	299.11	178.57	178.57	148.77	9,439
2022-05-05	311.95	311.95	178.57	178.57	148.77	2,295
2022-05-04	304.85	306.38	178.57	178.57	148.77	210
2022-05-03	306.87	308.70	178.57	178.57	148.77	417
2022-04-29	308.61	310.27	178.57	178.57	148.77	618
2022-04-28	304.45	313.25	178.57	178.57	148.77	995
2022-04-27	299.96	304.88	178.57	178.57	148.77	180,713
2022-04-26	301.34	307.18	178.57	178.57	148.77	276
2022-04-25	300.45	301.80	178.57	178.57	148.77	839
2022-04-22	309.82	309.82	178.57	178.57	148.77	485
2022-04-21	316.95	318.20	178.57	178.57	148.77	3,585
2022-04-20	311.00	315.63	178.57	178.57	148.77	111,348
2022-04-19	300.61	306.85	178.57	178.57	148.77	542
2022-04-14	311.17	311.17	178.57	178.57	148.77	197
2022-04-13	306.11	310.55	178.57	178.57	148.77	506
2022-04-12	309.81	313.20	178.57	178.57	148.77	592
2022-04-11	307.00	313.52	178.57	178.57	148.77	629
2022-04-08	302.80	312.15	178.57	178.57	148.77	1,715
2022-04-07	296.79	301.95	178.57	178.57	148.77	2,813
2022-04-06	297.29	300.00	178.57	178.57	148.77	1,692
2022-04-05	306.75	308.59	178.57	178.57	148.77	5,274
2022-04-04	303.00	304.99	178.57	178.57	148.77	5,269
2022-04-01	300.73	302.67	178.57	178.57	148.77	129,507
2022-03-31	307.36	307.96	178.57	178.57	148.77	2,622
2022-03-30	314.68	314.68	178.57	178.57	148.77	3,891
2022-03-29	317.60	320.05	178.57	178.57	148.77	306
2022-03-28	311.00	312.49	178.57	178.57	148.77	2,951
2022-03-25	318.48	318.50	178.57	178.57	148.77	3,180
2022-03-24	319.50	319.50	178.57	178.57	148.77	2,114
2022-03-23	327.72	327.82	178.57	178.57	148.77	1,497
2022-03-22	329.32	329.90	178.57	178.57	148.77	2,804
2022-03-21	339.80	339.80	178.57	178.57	148.77	229,143
2022-03-18	336.36	336.50	178.57	178.57	148.77	328,712
2022-03-17	329.39	333.95	178.57	178.57	148.77	762
2022-03-16	331.70	333.35	178.57	178.57	148.77	2,917
2022-03-15	321.70	328.98	178.57	178.57	148.77	384
2022-03-14	324.00	324.00	178.57	178.57	148.77	145
2022-03-11	319.65	321.42	178.57	178.57	148.77	602
2022-03-10	314.36	316.03	178.57	178.57	148.77	13,397
2022-03-09	319.44	321.39	178.57	178.57	148.77	491

← NewerPage 19 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.