Home Depot Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	334.35	337.94	327.54	330.84	328.44	1,001
2026-07-20	343.00	351.75	332.05	332.92	330.50	1,262
2026-07-17	347.96	353.85	339.79	340.81	338.33	1,687
2026-07-16	343.88	350.05	337.28	345.58	343.07	873
2026-07-15	338.40	346.24	334.30	342.20	339.71	468
2026-07-14	337.00	340.85	329.67	338.85	336.39	389
2026-07-13	342.50	349.53	335.54	337.86	335.41	1,081
2026-07-10	339.97	345.00	332.80	343.29	340.80	559
2026-07-09	337.49	340.64	330.38	338.87	336.41	1,377
2026-07-08	344.50	346.00	331.80	336.59	334.14	1,463
2026-07-07	352.01	355.40	344.60	345.34	342.83	1,150
2026-07-06	358.19	360.00	345.90	351.73	349.17	3,071
2026-07-02	350.00	356.57	345.03	354.54	351.96	4,853
2026-07-01	353.66	357.10	350.00	353.22	350.65	48,159
2026-06-30	349.71	352.90	345.54	352.42	349.86	885
2026-06-29	349.99	353.43	344.80	349.43	346.89	1,126
2026-06-26	344.00	350.41	341.00	348.58	346.05	5,393
2026-06-25	338.03	348.39	338.03	343.12	340.63	4,394
2026-06-24	327.66	342.04	321.30	340.19	337.72	10,124
2026-06-23	324.25	328.67	319.46	326.00	323.63	7,676
2026-06-22	336.93	340.33	326.67	327.56	325.18	1,150
2026-06-18	328.60	337.97	327.05	334.34	331.91	1,574
2026-06-17	337.09	341.12	333.27	333.27	330.85	2,354
2026-06-16	331.91	338.21	328.83	336.31	333.87	2,441
2026-06-15	332.50	337.66	326.00	332.24	329.83	1,971
2026-06-12	327.15	333.00	324.50	328.88	326.49	1,608
2026-06-11	318.82	325.40	317.15	322.97	320.62	2,146
2026-06-10	321.00	324.50	316.15	321.08	318.75	5,050
2026-06-09	310.52	322.85	309.12	321.35	319.02	4,487
2026-06-08	315.70	315.70	307.96	310.63	308.37	834
2026-06-05	310.12	313.95	308.11	310.41	308.15	2,056
2026-06-04	311.01	320.40	308.30	308.30	306.06	1,849
2026-06-03	312.79	313.73	306.58	312.11	309.84	8,294
2026-06-02	310.00	314.45	308.18	311.11	306.54	7,495
2026-06-01	317.12	322.00	307.77	309.82	305.27	7,048
2026-05-29	320.70	322.50	316.00	317.90	313.23	3,147
2026-05-28	317.40	322.00	315.00	319.85	315.15	2,320
2026-05-27	311.48	320.86	310.50	316.44	311.79	3,814
2026-05-26	317.00	318.00	309.17	309.30	304.75	1,789
2026-05-22	313.45	317.30	311.51	313.13	308.53	1,639
2026-05-21	310.03	314.99	304.40	313.39	308.78	2,796
2026-05-20	302.55	309.24	296.65	308.78	304.24	4,872
2026-05-19	303.00	305.75	289.06	300.93	296.51	5,430
2026-05-18	299.00	303.63	296.51	298.10	293.72	3,514
2026-05-15	302.99	306.00	298.22	298.53	294.14	1,234
2026-05-14	303.90	307.00	300.20	303.38	298.92	3,226
2026-05-13	313.32	313.82	299.39	302.17	297.73	6,303
2026-05-12	311.75	315.00	309.27	312.28	307.68	3,220
2026-05-11	317.21	319.86	310.98	310.98	306.41	3,510
2026-05-08	324.89	325.00	318.45	318.45	313.77	1,267
2026-05-07	323.95	327.78	322.32	322.90	318.15	9,239
2026-05-06	315.45	324.48	314.26	323.34	318.59	2,672
2026-05-05	314.00	317.58	310.50	317.56	312.89	2,502
2026-05-01	329.59	332.08	323.88	323.88	319.12	2,408
2026-04-30	321.13	328.95	320.10	328.37	323.54	1,998
2026-04-29	329.06	331.00	319.03	321.20	316.48	4,280
2026-04-28	333.10	338.00	328.27	328.40	323.57	2,371
2026-04-27	336.00	337.64	332.90	333.56	328.66	827
2026-04-24	339.00	341.99	334.79	334.79	329.87	917
2026-04-23	339.44	340.85	335.50	338.92	333.94	1,969

← NewerPage 2 of 21 · 1,231 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.