Home Depot Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 381.86 | 385.50 | 373.78 | 383.53 | 375.44 | 577 |
| 2026-01-22 | 385.30 | 390.51 | 380.00 | 383.93 | 375.83 | 4,083 |
| 2026-01-21 | 374.43 | 381.58 | 368.42 | 381.58 | 373.53 | 683 |
| 2026-01-20 | 380.17 | 380.17 | 370.20 | 375.09 | 367.18 | 1,934 |
| 2026-01-16 | 379.92 | 382.44 | 373.00 | 379.40 | 371.40 | 2,111 |
| 2026-01-15 | 376.57 | 380.00 | 373.55 | 378.64 | 370.65 | 9,186 |
| 2026-01-14 | 379.04 | 379.62 | 371.56 | 375.51 | 367.59 | 5,196 |
| 2026-01-13 | 375.77 | 378.41 | 368.19 | 377.45 | 369.49 | 533 |
| 2026-01-12 | 376.00 | 377.50 | 369.26 | 376.08 | 368.15 | 4,346 |
| 2026-01-09 | 362.08 | 373.78 | 360.00 | 372.10 | 364.25 | 1,460 |
| 2026-01-08 | 348.52 | 361.86 | 344.76 | 361.86 | 354.22 | 1,105 |
| 2026-01-07 | 349.45 | 358.00 | 348.08 | 350.50 | 343.11 | 1,943 |
| 2026-01-06 | 344.30 | 349.77 | 337.95 | 349.20 | 341.83 | 1,336 |
| 2026-01-05 | 345.49 | 348.82 | 340.93 | 345.20 | 337.92 | 1,269 |
| 2026-01-02 | 344.25 | 348.99 | 341.26 | 346.01 | 338.71 | 1,563 |
| 2025-12-31 | 347.21 | 351.55 | 345.00 | 346.56 | 339.25 | 725 |
| 2025-12-30 | 347.75 | 348.00 | 344.39 | 346.70 | 339.39 | 1,102 |
| 2025-12-29 | 349.60 | 351.69 | 344.86 | 346.16 | 338.86 | 3,837 |
| 2025-12-24 | 345.40 | 347.86 | 341.00 | 347.86 | 340.52 | 275 |
| 2025-12-23 | 347.39 | 347.73 | 341.61 | 344.18 | 336.92 | 1,742 |
| 2025-12-22 | 345.12 | 347.64 | 340.00 | 347.10 | 339.78 | 1,372 |
| 2025-12-19 | 354.11 | 358.98 | 346.00 | 346.00 | 338.70 | 1,439 |
| 2025-12-18 | 356.66 | 366.01 | 352.00 | 356.43 | 348.91 | 5,411 |
| 2025-12-17 | 352.26 | 357.03 | 350.57 | 356.22 | 348.70 | 1,250 |
| 2025-12-16 | 356.87 | 359.26 | 351.98 | 351.98 | 344.56 | 1,527 |
| 2025-12-15 | 360.57 | 364.30 | 355.63 | 356.75 | 349.22 | 2,496 |
| 2025-12-12 | 358.59 | 360.78 | 356.29 | 357.72 | 350.17 | 613 |
| 2025-12-11 | 351.22 | 362.71 | 348.94 | 358.67 | 351.10 | 1,499 |
| 2025-12-10 | 345.02 | 348.40 | 344.10 | 347.75 | 340.41 | 6,770 |
| 2025-12-09 | 350.02 | 356.64 | 340.00 | 347.27 | 339.94 | 2,304 |
| 2025-12-08 | 355.50 | 355.80 | 345.98 | 350.10 | 342.71 | 850 |
| 2025-12-05 | 351.98 | 355.11 | 349.98 | 354.75 | 347.27 | 496 |
| 2025-12-04 | 357.76 | 357.76 | 351.62 | 351.62 | 344.20 | 508 |
| 2025-12-03 | 354.00 | 360.27 | 352.00 | 360.26 | 352.66 | 354 |
| 2025-12-02 | 357.46 | 359.05 | 351.35 | 352.27 | 342.59 | 1,265 |
| 2025-12-01 | 359.85 | 362.23 | 352.57 | 360.85 | 350.93 | 1,544 |
| 2025-11-28 | 354.03 | 357.78 | 352.50 | 356.63 | 346.82 | 667 |
| 2025-11-26 | 351.06 | 357.04 | 349.37 | 356.03 | 346.24 | 1,810 |
| 2025-11-25 | 337.50 | 351.21 | 335.75 | 349.52 | 339.91 | 1,234 |
| 2025-11-24 | 346.77 | 346.78 | 337.92 | 339.04 | 329.72 | 62,158 |
| 2025-11-21 | 333.02 | 346.64 | 331.17 | 344.61 | 335.14 | 1,253 |
| 2025-11-20 | 334.99 | 340.50 | 332.72 | 333.44 | 324.27 | 5,300 |
| 2025-11-19 | 337.79 | 341.80 | 331.37 | 334.50 | 325.30 | 2,049 |
| 2025-11-18 | 359.25 | 359.25 | 339.28 | 341.97 | 332.57 | 17,346 |
| 2025-11-17 | 363.50 | 364.77 | 357.00 | 358.11 | 348.27 | 1,388 |
| 2025-11-14 | 366.89 | 367.09 | 359.88 | 362.96 | 352.98 | 642 |
| 2025-11-13 | 370.96 | 374.87 | 368.33 | 369.11 | 358.97 | 3,718 |
| 2025-11-12 | 374.50 | 376.26 | 369.38 | 370.97 | 360.77 | 4,429 |
| 2025-11-11 | 370.50 | 375.86 | 369.09 | 374.72 | 364.42 | 1,405 |
| 2025-11-10 | 376.50 | 376.50 | 363.67 | 368.16 | 358.04 | 509 |
| 2025-11-07 | 369.10 | 373.54 | 365.90 | 370.84 | 360.65 | 885 |
| 2025-11-06 | 374.33 | 375.05 | 368.34 | 368.92 | 358.78 | 660 |
| 2025-11-05 | 384.13 | 384.50 | 370.73 | 373.49 | 363.22 | 716 |
| 2025-11-04 | 378.00 | 382.11 | 374.01 | 381.91 | 371.41 | 663 |
| 2025-11-03 | 385.00 | 385.00 | 373.70 | 374.15 | 363.86 | 1,206 |
| 2025-10-31 | 378.78 | 380.85 | 375.01 | 378.94 | 368.53 | 299 |
| 2025-10-30 | 379.74 | 383.84 | 375.00 | 380.50 | 370.04 | 372 |
| 2025-10-29 | 384.30 | 386.99 | 376.71 | 376.71 | 366.35 | 1,112 |
| 2025-10-28 | 385.01 | 389.83 | 383.72 | 387.28 | 376.64 | 323 |
| 2025-10-27 | 389.28 | 389.28 | 382.99 | 385.68 | 375.08 | 6,986 |
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.