Home Depot Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	378.60	378.60	366.25	377.37	364.92	367
2025-07-29	376.23	379.07	374.84	376.14	363.73	211
2025-07-28	374.12	381.02	372.96	377.17	364.73	555
2025-07-25	374.00	375.65	373.13	375.00	362.63	225
2025-07-24	374.83	377.52	372.33	374.06	361.72	237
2025-07-23	372.43	377.43	372.15	377.17	364.73	2,541
2025-07-22	366.96	371.80	364.45	365.44	353.38	953
2025-07-21	360.58	365.80	359.79	365.45	353.39	1,532
2025-07-18	359.31	360.23	356.90	357.78	345.98	207
2025-07-17	357.00	359.50	354.95	357.39	345.60	1,814
2025-07-16	360.20	360.80	352.94	356.32	344.57	466
2025-07-15	369.55	370.37	361.00	361.00	349.09	1,006
2025-07-14	369.20	371.38	366.45	368.75	356.59	1,285
2025-07-11	374.00	374.00	367.15	370.01	357.80	325
2025-07-10	370.04	377.20	368.48	377.20	364.76	405
2025-07-09	367.37	368.88	365.57	365.57	353.51	590
2025-07-08	367.74	369.95	365.52	369.61	357.41	441
2025-07-07	371.40	372.87	365.93	366.22	354.14	904
2025-07-03	371.74	372.44	368.21	372.19	359.91	1,296
2025-07-02	375.82	375.82	369.44	372.34	360.06	36,584
2025-07-01	366.28	379.57	363.22	375.75	363.36	2,950
2025-06-30	368.51	370.75	365.40	366.45	354.36	719
2025-06-27	365.00	369.68	363.00	367.45	355.32	1,460
2025-06-26	363.06	365.09	360.94	361.79	349.85	754
2025-06-25	359.97	363.16	358.56	362.10	350.15	814
2025-06-24	356.00	360.07	355.91	358.86	347.03	1,393
2025-06-23	349.55	354.50	348.57	354.50	342.81	724
2025-06-20	348.94	350.77	345.38	350.77	339.20	1,036
2025-06-18	348.52	350.90	346.93	347.89	336.42	1,279
2025-06-17	352.49	353.74	348.25	348.29	336.80	543,780
2025-06-16	355.66	356.84	352.01	353.50	341.83	384
2025-06-13	358.04	362.41	355.25	355.25	343.53	1,262
2025-06-12	361.70	364.56	358.52	364.56	352.53	254,510
2025-06-11	369.05	369.14	361.62	361.73	349.80	2,551
2025-06-10	365.20	367.99	362.80	367.21	355.09	431
2025-06-09	367.69	367.69	364.56	366.78	354.68	914
2025-06-06	372.50	372.58	366.19	367.80	355.67	523
2025-06-05	371.10	371.27	367.84	371.27	359.02	424
2025-06-04	373.19	375.07	371.77	374.47	362.12	1,058
2025-06-03	368.00	372.51	366.98	372.51	358.00	2,092
2025-06-02	365.26	367.01	362.22	365.65	351.40	612
2025-05-30	367.10	369.64	178.57	178.57	171.61	253
2025-05-29	369.12	370.24	178.57	178.57	171.61	460
2025-05-28	368.00	371.23	178.57	178.57	171.61	496
2025-05-27	365.63	370.52	178.57	178.57	171.61	517
2025-05-23	365.00	365.00	178.57	178.57	171.61	1,030
2025-05-22	370.28	373.32	178.57	178.57	171.61	730
2025-05-21	379.07	379.76	178.57	178.57	171.61	5,529
2025-05-20	378.05	391.00	178.57	178.57	171.61	4,610
2025-05-19	381.97	381.97	178.57	178.57	171.61	1,490
2025-05-16	379.19	380.10	178.57	178.57	171.61	329
2025-05-15	371.99	378.48	178.57	178.57	171.61	972
2025-05-14	373.59	375.78	178.57	178.57	171.61	995
2025-05-13	379.22	379.22	178.57	178.57	171.61	230
2025-05-12	367.02	378.24	178.57	178.57	171.61	985
2025-05-09	362.99	365.16	178.57	178.57	171.61	599
2025-05-08	364.65	368.09	178.57	178.57	171.61	540
2025-05-07	360.48	363.82	178.57	178.57	171.61	2,739
2025-05-06	359.00	361.64	178.57	178.57	171.61	258
2025-05-02	360.00	366.00	178.57	178.57	171.61	1,187

← NewerPage 6 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.