Home Depot Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-08	321.65	328.26	178.57	178.57	147.18	429
2022-03-07	323.50	328.03	178.57	178.57	147.18	76
2022-03-04	320.75	324.43	178.57	178.57	147.18	464
2022-03-03	327.37	329.99	178.57	178.57	147.18	154,822
2022-03-02	322.30	329.96	178.57	178.57	147.18	141
2022-03-01	312.50	322.31	178.57	178.57	147.18	4,310
2022-02-28	314.00	318.00	178.57	178.57	147.18	3,346
2022-02-25	313.18	315.61	178.57	178.57	147.18	859
2022-02-24	308.45	308.45	178.57	178.57	147.18	322,981
2022-02-23	316.17	319.60	178.57	178.57	147.18	31,259
2022-02-22	346.87	346.87	178.57	178.57	147.18	82,712
2022-02-18	347.01	349.98	178.57	178.57	147.18	254
2022-02-17	348.99	352.04	178.57	178.57	147.18	856
2022-02-16	352.55	352.89	178.57	178.57	147.18	3,243
2022-02-15	356.87	356.87	178.57	178.57	147.18	506
2022-02-14	349.10	352.51	178.57	178.57	147.18	3,092
2022-02-11	354.69	357.09	178.57	178.57	147.18	1,113
2022-02-10	365.00	365.00	178.57	178.57	147.18	1,296
2022-02-09	366.13	367.01	178.57	178.57	147.18	507
2022-02-08	355.00	362.62	178.57	178.57	147.18	202
2022-02-07	361.00	361.31	178.57	178.57	147.18	247
2022-02-04	365.03	365.03	178.57	178.57	147.18	622
2022-02-03	370.18	371.00	178.57	178.57	147.18	203
2022-02-02	368.92	372.97	178.57	178.57	147.18	453,893
2022-02-01	369.80	370.25	178.57	178.57	147.18	532
2022-01-31	366.54	366.54	178.57	178.57	147.18	526,948
2022-01-28	360.08	363.18	178.57	178.57	147.18	3,454
2022-01-27	362.35	363.73	178.57	178.57	147.18	4,242
2022-01-26	358.98	365.52	178.57	178.57	147.18	252,867
2022-01-25	359.52	363.81	178.57	178.57	147.18	24,021
2022-01-24	343.60	355.51	178.57	178.57	147.18	5,987
2022-01-21	352.00	359.91	178.57	178.57	147.18	7,103
2022-01-20	360.21	361.09	178.57	178.57	147.18	2,378
2022-01-19	366.01	368.70	178.57	178.57	147.18	908
2022-01-18	370.10	370.10	178.57	178.57	147.18	3,393
2022-01-14	383.60	384.82	178.57	178.57	147.18	2,242
2022-01-13	393.00	393.00	178.57	178.57	147.18	398
2022-01-12	390.00	393.23	178.57	178.57	147.18	591
2022-01-11	388.07	391.29	178.57	178.57	147.18	1,638
2022-01-10	391.30	391.30	178.57	178.57	147.18	3,189
2022-01-07	405.72	405.72	178.57	178.57	147.18	894
2022-01-06	408.00	409.12	178.57	178.57	147.18	647
2022-01-05	414.00	414.10	178.57	178.57	147.18	1,246
2022-01-04	410.30	412.40	178.57	178.57	147.18	277
2021-12-31	411.00	416.35	178.57	178.57	147.18	5
2021-12-30	410.84	413.11	178.57	178.57	147.18	65,989
2021-12-29	406.38	410.75	178.57	178.57	147.18	476
2021-12-23	395.64	399.47	178.57	178.57	147.18	10,274
2021-12-22	390.47	394.32	178.57	178.57	147.18	73,976
2021-12-21	393.09	393.20	178.57	178.57	147.18	630
2021-12-20	387.98	388.99	178.57	178.57	147.18	155,566
2021-12-17	397.66	398.48	178.57	178.57	147.18	1,829
2021-12-16	409.87	409.87	178.57	178.57	147.18	2,800
2021-12-15	402.55	404.23	178.57	178.57	147.18	4,331
2021-12-14	403.45	405.00	178.57	178.57	147.18	266
2021-12-13	415.50	415.98	178.57	178.57	147.18	2,215
2021-12-10	414.43	414.43	178.57	178.57	147.18	389
2021-12-09	409.12	415.15	178.57	178.57	147.18	5,331
2021-12-08	416.43	418.94	178.57	178.57	147.18	83
2021-12-07	418.57	419.00	178.57	178.57	147.18	716

← NewerPage 20 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.