Home Depot Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	411.54	411.78	178.57	178.57	169.40	1,955
2025-02-03	405.00	411.45	178.57	178.57	169.40	1,508
2025-01-31	415.00	416.25	178.57	178.57	169.40	1,924
2025-01-30	416.71	416.79	178.57	178.57	169.40	2,544
2025-01-29	420.28	421.50	178.57	178.57	169.40	1,986
2025-01-28	425.70	425.70	178.57	178.57	169.40	3,133
2025-01-27	408.00	423.25	178.57	178.57	169.40	6,995
2025-01-24	414.09	415.00	178.57	178.57	169.40	4,963
2025-01-23	410.70	413.25	178.57	178.57	169.40	4,339
2025-01-22	417.17	417.98	178.57	178.57	169.40	52,903
2025-01-21	410.01	420.20	178.57	178.57	169.40	200,306
2025-01-20	178.57	178.57	178.57	178.57	169.40	1
2025-01-17	411.00	414.25	178.57	178.57	169.40	2,460
2025-01-16	406.89	409.20	178.57	178.57	169.40	1,037
2025-01-15	403.98	407.58	178.57	178.57	169.40	3,012
2025-01-14	390.65	394.11	178.57	178.57	169.40	1,638
2025-01-13	392.16	395.84	178.57	178.57	169.40	2,162
2025-01-10	389.00	392.39	178.57	178.57	169.40	2,716
2025-01-09	178.57	178.57	178.57	178.57	169.40	38
2025-01-08	384.00	387.09	178.57	178.57	169.40	2,433
2025-01-07	390.30	391.86	178.57	178.57	169.40	1,607
2025-01-06	391.00	393.82	178.57	178.57	169.40	4,575
2025-01-03	389.25	390.39	178.57	178.57	169.40	1,643
2025-01-02	392.44	393.38	178.57	178.57	169.40	3,850
2024-12-31	389.76	391.48	178.57	178.57	169.40	281
2024-12-30	391.53	391.53	178.57	178.57	169.40	754
2024-12-27	392.99	395.37	178.57	178.57	169.40	391
2024-12-24	392.10	396.14	178.57	178.57	169.40	352
2024-12-23	391.88	391.88	178.57	178.57	169.40	616
2024-12-20	384.01	392.89	178.57	178.57	169.40	2,243
2024-12-19	395.00	395.00	178.57	178.57	169.40	2,652
2024-12-18	409.58	410.39	178.57	178.57	169.40	1,439
2024-12-17	409.51	410.29	178.57	178.57	169.40	1,552
2024-12-16	417.43	419.00	178.57	178.57	169.40	1,710
2024-12-13	415.50	418.09	178.57	178.57	169.40	1,131
2024-12-12	421.96	422.67	178.57	178.57	169.40	11,554
2024-12-11	425.58	428.00	178.57	178.57	169.40	7,052
2024-12-10	427.20	427.49	178.57	178.57	169.40	2,183
2024-12-09	431.64	436.14	178.57	178.57	169.40	3,715
2024-12-06	426.54	435.68	178.57	178.57	169.40	125,741
2024-12-05	427.09	429.02	178.57	178.57	169.40	2,752
2024-12-04	428.28	429.35	178.57	178.57	169.40	62,378
2024-12-03	428.80	431.00	178.57	178.57	169.40	2,037
2024-12-02	437.99	437.99	178.57	178.57	169.40	9,554
2024-11-29	429.50	430.87	178.57	178.57	169.40	14,033
2024-11-27	429.45	430.03	178.57	178.57	169.40	2,644
2024-11-26	428.07	428.92	178.57	178.57	169.40	1,251
2024-11-25	423.38	430.08	178.57	178.57	167.27	2,252
2024-11-22	412.50	418.20	178.57	178.57	167.27	3,719
2024-11-21	402.00	408.98	178.57	178.57	167.27	2,755
2024-11-20	406.16	406.16	178.57	178.57	167.27	3,091
2024-11-19	409.00	410.44	178.57	178.57	167.27	1,110,491
2024-11-18	405.95	412.42	178.57	178.57	167.27	4,841
2024-11-15	404.96	408.02	178.57	178.57	167.27	1,713
2024-11-14	412.00	412.00	178.57	178.57	167.27	1,678
2024-11-13	405.00	412.53	178.57	178.57	167.27	22,322
2024-11-12	408.99	416.00	178.57	178.57	167.27	21,936
2024-11-11	406.20	411.60	178.57	178.57	167.27	6,977
2024-11-08	403.50	405.89	178.57	178.57	167.27	2,555
2024-11-07	390.75	397.77	178.57	178.57	167.27	625,051

← NewerPage 8 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.