Home Depot Inc. historical data

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

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

← NewerPage 3 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.