Home Depot Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	385.06	390.10	385.01	387.19	376.55	1,081
2025-10-23	389.52	392.96	381.47	385.87	375.26	884
2025-10-22	392.35	393.44	389.37	390.97	380.22	552
2025-10-21	389.70	393.05	386.39	392.59	381.79	7,161
2025-10-20	396.01	396.01	388.44	389.40	378.70	958
2025-10-17	385.28	392.97	381.80	391.78	381.01	1,710
2025-10-16	387.55	390.12	384.08	384.37	373.80	1,115
2025-10-15	387.85	394.23	387.00	387.97	377.31	1,307
2025-10-14	378.02	387.50	374.69	387.12	376.47	2,548
2025-10-13	376.00	382.12	376.00	380.38	369.92	12,487
2025-10-10	379.71	380.26	374.90	375.97	365.63	3,540
2025-10-09	384.00	384.69	379.01	379.01	368.59	987
2025-10-08	387.44	387.92	383.34	383.86	373.31	2,522
2025-10-07	389.12	396.45	385.56	386.30	375.68	7,701
2025-10-06	396.57	397.48	385.74	388.57	377.89	11,497
2025-10-03	396.18	397.30	392.82	396.42	385.53	2,763
2025-10-02	397.00	399.77	393.93	395.80	384.92	2,114
2025-10-01	403.99	405.00	395.32	397.72	386.79	2,322
2025-09-30	406.51	406.80	403.79	404.81	393.68	2,113
2025-09-29	409.79	412.18	404.00	407.84	396.63	1,912
2025-09-26	407.96	411.14	406.04	410.59	399.30	1,666
2025-09-25	409.92	411.00	405.61	407.80	396.59	4,995
2025-09-24	410.49	412.23	405.18	409.92	398.65	2,509
2025-09-23	412.00	414.75	407.59	410.16	398.88	6,912
2025-09-22	415.71	415.71	411.15	412.83	401.48	2,383
2025-09-19	417.64	418.74	415.06	416.32	404.88	1,932
2025-09-18	417.70	421.36	416.58	418.64	407.13	12,059
2025-09-17	421.02	426.39	419.83	424.28	412.61	3,310
2025-09-16	422.51	424.38	420.16	420.16	408.61	441
2025-09-15	426.01	426.36	418.16	420.28	408.73	2,448
2025-09-12	423.99	424.82	419.00	422.07	410.47	1,443
2025-09-11	413.60	425.12	412.65	423.68	412.03	4,307
2025-09-10	414.99	418.00	409.10	411.86	400.54	2,281
2025-09-09	421.52	421.52	413.31	415.55	404.13	1,015
2025-09-08	420.02	421.58	415.84	419.09	407.57	58,911
2025-09-05	411.00	420.03	409.83	418.03	406.54	3,540
2025-09-04	406.00	412.57	403.62	412.57	401.23	4,772
2025-09-03	407.02	412.79	404.12	407.60	396.39	755
2025-09-02	407.35	408.35	402.28	406.77	393.35	832
2025-08-29	407.52	409.00	403.83	406.82	393.39	92
2025-08-28	410.80	412.44	405.00	405.25	391.88	635
2025-08-27	408.52	411.47	406.32	407.66	394.21	5,021
2025-08-26	409.01	410.00	404.92	405.41	392.04	370
2025-08-22	397.94	414.25	396.01	413.52	399.88	1,115
2025-08-21	401.67	403.35	396.17	397.36	384.25	513
2025-08-20	406.17	411.33	403.00	403.50	390.19	729
2025-08-19	401.00	414.10	374.30	406.54	393.13	6,931
2025-08-18	395.83	399.97	392.60	395.77	382.71	1,490
2025-08-15	401.00	403.72	395.47	398.46	385.32	271
2025-08-14	407.47	407.88	397.31	400.79	387.57	484
2025-08-13	396.15	405.34	395.28	404.74	391.38	455
2025-08-12	387.01	396.10	386.55	395.83	382.77	475
2025-08-11	387.84	390.76	383.76	386.98	374.21	735
2025-08-08	387.87	388.98	386.17	388.24	375.43	436
2025-08-07	386.19	390.02	383.65	383.80	371.14	242
2025-08-06	389.67	389.67	384.66	387.45	374.67	1,143
2025-08-05	379.77	386.79	379.77	385.84	373.11	743
2025-08-04	374.79	381.62	373.14	380.25	367.71	346
2025-08-01	367.13	374.22	364.00	372.27	359.98	523
2025-07-31	369.98	372.44	368.02	368.45	356.30	399

← NewerPage 5 of 21 · 1,237 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.