Home Depot Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 346.23 | 351.48 | 338.95 | 339.50 | 334.51 | 714 |
| 2026-04-21 | 352.50 | 354.94 | 344.03 | 344.74 | 339.67 | 7,904 |
| 2026-04-20 | 346.52 | 352.00 | 336.06 | 348.45 | 343.33 | 932 |
| 2026-04-17 | 338.10 | 352.05 | 336.00 | 349.59 | 344.45 | 4,229 |
| 2026-04-16 | 338.93 | 343.74 | 336.81 | 337.70 | 332.74 | 2,919 |
| 2026-04-15 | 342.77 | 344.43 | 336.91 | 337.89 | 332.92 | 2,746 |
| 2026-04-14 | 341.00 | 345.00 | 338.70 | 341.78 | 336.76 | 771 |
| 2026-04-13 | 333.48 | 340.00 | 332.06 | 339.69 | 334.70 | 1,061 |
| 2026-04-10 | 339.40 | 341.50 | 336.00 | 336.75 | 331.80 | 1,298 |
| 2026-04-09 | 335.01 | 339.23 | 329.43 | 338.72 | 333.74 | 1,242 |
| 2026-04-08 | 327.12 | 338.86 | 326.50 | 336.20 | 331.26 | 7,509 |
| 2026-04-07 | 324.89 | 327.80 | 317.04 | 317.47 | 312.80 | 5,764 |
| 2026-04-02 | 327.50 | 327.77 | 318.81 | 320.78 | 316.06 | 1,372 |
| 2026-04-01 | 329.98 | 333.09 | 325.00 | 331.84 | 326.96 | 279 |
| 2026-03-31 | 326.00 | 330.64 | 323.50 | 329.19 | 324.35 | 1,405 |
| 2026-03-30 | 321.30 | 327.90 | 320.70 | 324.52 | 319.75 | 1,096 |
| 2026-03-27 | 329.80 | 332.04 | 320.75 | 321.84 | 317.11 | 489 |
| 2026-03-26 | 332.00 | 335.00 | 326.69 | 327.47 | 322.66 | 10,836 |
| 2026-03-25 | 333.53 | 337.50 | 327.23 | 332.15 | 327.27 | 9,368 |
| 2026-03-24 | 330.90 | 333.44 | 323.11 | 331.50 | 326.63 | 1,508 |
| 2026-03-23 | 320.53 | 334.70 | 318.51 | 333.22 | 328.32 | 10,724 |
| 2026-03-20 | 329.72 | 332.00 | 320.40 | 321.25 | 316.53 | 2,072 |
| 2026-03-19 | 332.00 | 334.51 | 324.67 | 329.58 | 324.74 | 2,668 |
| 2026-03-18 | 345.00 | 346.75 | 331.76 | 331.87 | 326.99 | 1,962 |
| 2026-03-17 | 342.21 | 346.60 | 340.01 | 342.49 | 337.46 | 1,405 |
| 2026-03-16 | 338.50 | 345.24 | 338.50 | 343.50 | 338.45 | 4,513 |
| 2026-03-13 | 339.00 | 343.97 | 336.78 | 340.10 | 335.10 | 366 |
| 2026-03-12 | 346.81 | 350.00 | 340.64 | 341.52 | 336.50 | 3,624 |
| 2026-03-11 | 358.95 | 365.00 | 349.34 | 350.71 | 345.55 | 1,294 |
| 2026-03-10 | 351.00 | 361.71 | 346.50 | 358.83 | 351.26 | 10,144 |
| 2026-03-09 | 353.97 | 361.10 | 345.52 | 349.26 | 341.89 | 915 |
| 2026-03-06 | 362.54 | 364.20 | 353.50 | 357.89 | 350.34 | 18,227 |
| 2026-03-05 | 369.00 | 370.00 | 360.07 | 360.70 | 353.09 | 7,198 |
| 2026-03-04 | 365.92 | 368.61 | 361.51 | 368.61 | 360.83 | 700 |
| 2026-03-03 | 370.00 | 370.81 | 360.21 | 367.70 | 359.94 | 819 |
| 2026-03-02 | 376.69 | 380.00 | 369.00 | 370.27 | 362.46 | 1,232 |
| 2026-02-27 | 375.08 | 379.40 | 370.00 | 378.13 | 370.15 | 4,738 |
| 2026-02-26 | 376.00 | 381.40 | 373.00 | 377.45 | 369.49 | 701 |
| 2026-02-25 | 386.00 | 387.17 | 371.30 | 375.38 | 367.46 | 3,826 |
| 2026-02-24 | 376.79 | 394.58 | 371.10 | 384.02 | 375.92 | 2,901 |
| 2026-02-23 | 383.15 | 384.50 | 369.85 | 377.16 | 369.20 | 526 |
| 2026-02-20 | 378.42 | 384.00 | 376.00 | 380.57 | 372.54 | 4,315 |
| 2026-02-19 | 386.50 | 386.88 | 375.94 | 379.79 | 371.78 | 2,004 |
| 2026-02-18 | 383.04 | 387.71 | 379.23 | 382.14 | 374.08 | 2,298 |
| 2026-02-17 | 391.10 | 396.78 | 380.52 | 382.34 | 374.27 | 834 |
| 2026-02-13 | 390.00 | 395.00 | 384.00 | 393.06 | 384.77 | 4,354 |
| 2026-02-12 | 391.54 | 397.29 | 388.00 | 391.05 | 382.80 | 1,022 |
| 2026-02-11 | 390.71 | 394.32 | 382.95 | 389.44 | 381.22 | 950 |
| 2026-02-10 | 379.01 | 391.71 | 374.00 | 390.93 | 382.68 | 780 |
| 2026-02-09 | 385.15 | 390.00 | 377.84 | 380.51 | 372.48 | 1,216 |
| 2026-02-06 | 380.27 | 389.24 | 375.00 | 386.09 | 377.94 | 3,015 |
| 2026-02-05 | 387.20 | 389.99 | 379.79 | 383.38 | 375.29 | 523 |
| 2026-02-04 | 380.39 | 390.26 | 379.20 | 387.28 | 379.11 | 1,160 |
| 2026-02-03 | 379.93 | 390.90 | 373.08 | 380.19 | 372.17 | 1,189 |
| 2026-02-02 | 374.43 | 378.24 | 368.00 | 377.18 | 369.22 | 1,175 |
| 2026-01-30 | 370.40 | 374.90 | 368.01 | 372.92 | 365.05 | 1,417 |
| 2026-01-29 | 374.03 | 379.65 | 370.01 | 372.82 | 364.95 | 1,391 |
| 2026-01-28 | 380.49 | 381.64 | 373.24 | 376.19 | 368.25 | 3,427 |
| 2026-01-27 | 386.82 | 388.00 | 378.50 | 379.29 | 371.28 | 3,095 |
| 2026-01-26 | 384.00 | 387.39 | 380.86 | 386.25 | 378.10 | 1,705 |
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.