Home Depot Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-01	359.68	362.74	178.57	178.57	171.61	540
2025-04-30	357.00	358.02	178.57	178.57	171.61	225
2025-04-29	356.92	360.00	178.57	178.57	171.61	325
2025-04-28	364.00	364.00	178.57	178.57	171.61	790
2025-04-25	356.23	359.88	178.57	178.57	171.61	296
2025-04-24	356.50	359.87	178.57	178.57	171.61	452
2025-04-23	360.99	364.91	178.57	178.57	171.61	975
2025-04-22	349.02	355.93	178.57	178.57	171.61	374
2025-04-17	350.52	357.41	178.57	178.57	171.61	564
2025-04-16	354.50	354.50	178.57	178.57	171.61	755
2025-04-15	357.78	360.73	178.57	178.57	171.61	753
2025-04-14	357.80	357.80	178.57	178.57	171.61	441
2025-04-11	350.23	353.18	178.57	178.57	171.61	1,518
2025-04-10	355.11	355.11	178.57	178.57	171.61	539
2025-04-09	332.51	355.00	178.57	178.57	171.61	2,346
2025-04-08	347.99	353.35	178.57	178.57	171.61	2,808
2025-04-07	336.00	352.89	178.57	178.57	171.61	4,616
2025-04-04	345.00	364.83	178.57	178.57	171.61	3,359
2025-04-03	355.52	359.37	178.57	178.57	171.61	824
2025-04-02	365.12	372.14	178.57	178.57	171.61	689
2025-04-01	363.89	367.17	178.57	178.57	171.61	878
2025-03-31	357.40	365.62	178.57	178.57	171.61	972
2025-03-28	363.16	363.29	178.57	178.57	171.61	928
2025-03-27	361.54	364.99	178.57	178.57	171.61	3,701
2025-03-26	361.17	364.53	178.57	178.57	171.61	3,286
2025-03-25	363.00	363.37	178.57	178.57	171.61	1,544
2025-03-24	354.00	362.87	178.57	178.57	171.61	1,586
2025-03-21	352.00	353.25	178.57	178.57	171.61	919
2025-03-20	354.69	361.64	178.57	178.57	171.61	2,172
2025-03-19	353.33	354.06	178.57	178.57	171.61	1,187
2025-03-18	353.68	354.00	178.57	178.57	171.61	4,107
2025-03-17	351.67	355.58	178.57	178.57	171.61	280,876
2025-03-14	350.00	350.87	178.57	178.57	171.61	1,490
2025-03-13	362.00	362.43	178.57	178.57	171.61	2,294
2025-03-12	371.70	372.00	178.57	178.57	171.61	4,588
2025-03-11	375.00	375.23	178.57	178.57	169.40	1,098
2025-03-10	377.73	383.15	178.57	178.57	169.40	2,695
2025-03-07	379.50	379.99	178.57	178.57	169.40	1,208
2025-03-06	384.71	387.41	178.57	178.57	169.40	2,406
2025-03-05	380.00	386.66	178.57	178.57	169.40	1,208
2025-03-04	387.77	387.77	178.57	178.57	169.40	817
2025-03-03	396.15	397.08	178.57	178.57	169.40	1,355
2025-02-28	391.00	395.99	178.57	178.57	169.40	529
2025-02-27	390.76	395.50	178.57	178.57	169.40	1,825
2025-02-26	399.00	399.11	178.57	178.57	169.40	585
2025-02-25	378.00	400.90	178.57	178.57	169.40	3,862
2025-02-24	386.61	387.98	178.57	178.57	169.40	5,636
2025-02-21	395.74	397.73	178.57	178.57	169.40	196,816
2025-02-20	398.99	398.99	178.57	178.57	169.40	1,698
2025-02-19	399.98	399.98	178.57	178.57	169.40	2,415
2025-02-18	404.51	408.33	178.57	178.57	169.40	798
2025-02-17	178.57	178.57	178.57	178.57	169.40	2
2025-02-14	416.00	417.81	178.57	178.57	169.40	952
2025-02-13	408.90	412.43	178.57	178.57	169.40	1,483
2025-02-12	412.00	412.00	178.57	178.57	169.40	1,819
2025-02-11	414.00	416.46	178.57	178.57	169.40	632
2025-02-10	408.02	414.42	178.57	178.57	169.40	1,458
2025-02-07	415.00	415.00	178.57	178.57	169.40	70,789
2025-02-06	415.47	417.75	178.57	178.57	169.40	681
2025-02-05	410.00	415.31	178.57	178.57	169.40	1,131

← NewerPage 7 of 21 · 1,230 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.