Home Depot Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 295.80 | 309.10 | 293.45 | 305.65 | 305.65 | 7,606 |
| 2026-10-14 | 292.33 | 297.31 | 289.58 | 293.07 | 293.07 | 722 |
| 2026-10-13 | 291.80 | 296.61 | 287.95 | 293.15 | 293.15 | 1,215 |
| 2026-10-12 | 291.01 | 292.93 | 288.73 | 290.95 | 290.95 | 750 |
| 2026-10-09 | 295.75 | 297.56 | 290.38 | 290.88 | 290.88 | 2,295 |
| 2026-10-08 | 283.52 | 295.49 | 282.16 | 294.73 | 294.73 | 1,720 |
| 2026-10-07 | 285.85 | 289.30 | 283.71 | 284.38 | 284.38 | 2,348 |
| 2026-10-06 | 283.74 | 286.67 | 281.74 | 284.96 | 284.96 | 2,547 |
| 2026-10-05 | 285.90 | 288.52 | 279.90 | 281.44 | 281.44 | 4,171 |
| 2026-10-02 | 284.00 | 288.00 | 281.22 | 283.87 | 283.87 | 686 |
| 2026-10-01 | 285.75 | 285.75 | 277.32 | 283.03 | 283.03 | 4,267 |
| 2026-09-30 | 288.94 | 291.36 | 284.95 | 285.10 | 285.10 | 4,663 |
| 2026-09-29 | 294.50 | 295.86 | 287.38 | 289.13 | 289.13 | 1,565 |
| 2026-09-28 | 293.20 | 294.12 | 289.55 | 291.35 | 291.35 | 983 |
| 2026-09-25 | 294.65 | 297.10 | 291.49 | 294.21 | 294.21 | 4,000 |
| 2026-09-24 | 299.50 | 299.50 | 291.20 | 292.65 | 292.65 | 1,573 |
| 2026-09-23 | 306.90 | 308.27 | 299.25 | 299.98 | 299.98 | 2,510 |
| 2026-09-22 | 298.28 | 305.15 | 296.00 | 304.17 | 304.17 | 2,450 |
| 2026-09-21 | 303.13 | 303.19 | 295.50 | 298.62 | 298.62 | 3,301 |
| 2026-09-18 | 303.00 | 305.00 | 298.28 | 300.39 | 300.39 | 2,195 |
| 2026-09-17 | 309.00 | 309.92 | 302.73 | 303.57 | 303.57 | 807 |
| 2026-09-16 | 306.25 | 309.82 | 304.68 | 307.04 | 307.04 | 1,119 |
| 2026-09-15 | 310.62 | 313.24 | 304.68 | 307.05 | 307.05 | 1,341 |
| 2026-09-14 | 310.00 | 312.42 | 305.00 | 310.87 | 310.87 | 3,159 |
| 2026-09-11 | 311.11 | 313.73 | 307.00 | 309.56 | 309.56 | 2,292 |
| 2026-09-10 | 313.89 | 315.00 | 304.90 | 305.22 | 305.22 | 3,434 |
| 2026-09-09 | 314.49 | 316.95 | 309.78 | 311.68 | 311.68 | 968 |
| 2026-09-08 | 317.00 | 323.00 | 314.77 | 315.32 | 315.32 | 1,526 |
| 2026-09-04 | 319.90 | 321.00 | 315.51 | 320.93 | 320.93 | 458 |
| 2026-09-03 | 317.50 | 321.07 | 315.25 | 318.61 | 318.61 | 1,274 |
| 2026-09-02 | 324.33 | 326.00 | 315.00 | 319.39 | 319.39 | 903 |
| 2026-09-01 | 330.00 | 330.30 | 319.55 | 320.68 | 318.35 | 1,518 |
| 2026-08-28 | 326.42 | 332.14 | 326.42 | 328.71 | 326.32 | 775 |
| 2026-08-27 | 335.85 | 338.47 | 328.60 | 328.60 | 326.21 | 1,053 |
| 2026-08-26 | 339.99 | 340.00 | 335.70 | 335.72 | 333.28 | 3,606 |
| 2026-08-25 | 335.90 | 340.93 | 333.68 | 336.53 | 334.08 | 626 |
| 2026-08-24 | 335.96 | 342.08 | 335.00 | 336.24 | 333.80 | 4,486 |
| 2026-08-21 | 337.86 | 339.11 | 332.74 | 335.40 | 332.96 | 470 |
| 2026-08-20 | 338.35 | 346.50 | 332.00 | 334.04 | 331.61 | 3,705 |
| 2026-08-19 | 338.63 | 350.40 | 334.01 | 344.80 | 342.29 | 6,968 |
| 2026-08-18 | 340.00 | 352.00 | 331.03 | 338.72 | 336.26 | 7,517 |
| 2026-08-17 | 338.52 | 341.60 | 332.98 | 337.12 | 334.67 | 2,734 |
| 2026-08-14 | 344.10 | 344.10 | 336.00 | 339.12 | 336.66 | 519 |
| 2026-08-13 | 345.00 | 348.00 | 340.49 | 342.08 | 339.59 | 2,560 |
| 2026-08-12 | 357.41 | 357.50 | 343.15 | 344.90 | 342.39 | 1,241 |
| 2026-08-11 | 350.78 | 358.30 | 345.03 | 355.25 | 352.67 | 48,840 |
| 2026-08-10 | 355.30 | 358.15 | 347.15 | 349.03 | 346.49 | 1,224 |
| 2026-08-07 | 351.50 | 357.00 | 347.00 | 353.30 | 350.73 | 1,634 |
| 2026-08-06 | 353.57 | 356.85 | 347.65 | 349.12 | 346.58 | 3,816 |
| 2026-08-05 | 348.49 | 353.14 | 343.02 | 351.92 | 349.36 | 3,540 |
| 2026-08-04 | 336.39 | 350.69 | 334.59 | 350.34 | 347.79 | 3,391 |
| 2026-08-03 | 336.80 | 344.00 | 328.02 | 337.59 | 335.14 | 3,558 |
| 2026-07-31 | 337.79 | 338.92 | 329.31 | 332.55 | 330.13 | 1,943 |
| 2026-07-30 | 335.94 | 341.97 | 331.70 | 333.14 | 330.72 | 1,087 |
| 2026-07-29 | 344.59 | 350.00 | 337.05 | 340.19 | 337.71 | 1,750 |
| 2026-07-28 | 337.89 | 349.50 | 333.43 | 343.85 | 341.35 | 2,014 |
| 2026-07-27 | 333.44 | 342.18 | 331.62 | 337.97 | 335.51 | 916 |
| 2026-07-24 | 326.80 | 332.26 | 322.00 | 331.23 | 328.82 | 648 |
| 2026-07-23 | 328.40 | 336.00 | 323.09 | 323.34 | 320.99 | 441 |
| 2026-07-22 | 335.17 | 336.54 | 327.00 | 332.42 | 330.00 | 1,421 |
Page 1 of 21 · 1,231 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.