Home Depot, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-19	136.07	137.05	135.56	136.98	106.79	3,831,522
2016-07-18	135.46	136.48	134.81	136.34	106.29	3,730,925
2016-07-15	135.12	135.59	134.65	134.78	105.07	5,322,955
2016-07-14	134.40	134.79	133.83	134.54	104.88	3,122,618
2016-07-13	134.84	135.20	133.10	133.56	104.12	4,235,486
2016-07-12	135.24	135.99	134.30	134.84	105.12	3,615,776
2016-07-11	134.83	135.88	134.45	135.15	105.36	4,576,988
2016-07-08	132.33	134.36	132.25	134.34	104.73	4,806,226
2016-07-07	131.25	132.18	130.56	131.16	102.25	3,973,585
2016-07-06	129.20	131.61	129.03	131.57	102.57	4,933,160
2016-07-05	129.60	130.48	128.50	129.35	100.84	4,096,582
2016-07-01	128.29	130.23	128.12	129.62	101.05	5,645,180
2016-06-30	127.27	127.86	126.10	127.69	99.545	6,641,997
2016-06-29	127.90	128.47	126.90	127.37	99.295	5,782,130
2016-06-28	125.89	127.53	125.60	127.53	99.420	5,385,017
2016-06-27	125.34	125.75	123.62	124.67	97.190	5,674,722
2016-06-24	126.10	127.80	125.50	126.40	98.539	8,979,810
2016-06-23	128.98	129.10	127.45	128.29	100.01	4,784,451
2016-06-22	127.69	128.97	127.40	127.60	99.475	3,723,663
2016-06-21	127.96	128.31	127.29	127.74	99.584	3,600,869
2016-06-20	128.13	128.85	127.42	127.62	99.490	3,880,279
2016-06-17	127.52	127.78	126.73	127.14	99.116	7,541,933
2016-06-16	126.05	127.54	125.66	127.36	99.287	4,432,314
2016-06-15	125.74	127.75	125.49	126.53	98.640	5,139,988
2016-06-14	127.31	127.44	124.71	125.24	97.635	7,303,517
2016-06-13	128.94	129.45	127.79	127.83	99.654	4,830,907
2016-06-10	128.45	129.23	128.21	128.83	100.43	3,926,010
2016-06-09	129.27	129.84	129.04	129.30	100.80	3,450,623
2016-06-08	130.01	130.30	129.25	129.59	101.03	3,742,365
2016-06-07	129.38	130.80	129.32	129.92	101.28	4,433,982
2016-06-06	130.82	130.87	128.47	129.19	100.71	8,051,735
2016-06-03	132.53	132.73	130.92	131.74	102.70	4,155,852
2016-06-02	131.85	132.70	131.33	132.41	103.22	3,858,481
2016-06-01	131.58	132.12	131.15	131.83	102.77	4,744,329
2016-05-31	133.57	133.80	131.72	132.12	103.00	6,366,892
2016-05-27	134.07	134.90	133.38	133.94	103.88	4,025,272
2016-05-26	133.13	134.36	132.86	134.05	103.96	3,996,805
2016-05-25	133.46	134.52	133.05	133.20	103.31	5,017,700
2016-05-24	132.18	133.87	132.05	133.36	103.43	5,181,511
2016-05-23	131.84	132.48	131.30	131.42	101.92	3,854,497
2016-05-20	131.89	133.06	131.75	131.85	102.26	5,089,786
2016-05-19	131.45	132.13	130.78	131.73	102.17	4,577,199
2016-05-18	131.03	132.77	130.02	131.77	102.20	8,258,938
2016-05-17	133.15	134.49	131.10	132.00	102.37	15,989,560
2016-05-16	133.84	136.55	133.08	135.34	104.96	8,394,783
2016-05-13	133.81	135.33	133.03	133.13	103.25	5,295,789
2016-05-12	135.00	135.00	133.10	134.19	104.07	5,355,621
2016-05-11	136.80	137.05	134.04	134.30	104.16	6,058,405
2016-05-10	136.32	137.82	136.30	137.51	106.65	3,662,758
2016-05-09	135.59	136.47	135.24	136.24	105.66	3,552,322
2016-05-06	134.48	135.81	134.31	135.70	105.24	3,356,848
2016-05-05	134.87	135.37	133.75	134.67	104.45	3,474,903
2016-05-04	133.59	135.40	133.13	135.16	104.83	3,192,089
2016-05-03	135.45	135.84	134.04	134.54	104.34	3,408,711
2016-05-02	134.37	136.25	134.31	136.05	105.52	4,284,363
2016-04-29	132.71	134.30	131.75	133.89	103.84	4,610,053
2016-04-28	134.81	135.44	132.49	132.73	102.94	5,553,551
2016-04-27	135.37	136.28	134.77	135.75	105.28	3,488,050
2016-04-26	135.09	136.24	134.88	135.34	104.96	3,507,212
2016-04-25	135.18	135.73	134.28	135.65	105.21	2,835,404

← NewerPage 44 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
1999-12-31	3:2
1998-07-06	2:1
1997-07-07	3:2
1993-04-14	4:3
1992-07-02	3:2
1991-06-26	3:2
1990-07-06	3:2

Dividends

Ex-date	Amount
2026-09-03	2.3300 USD
2026-06-04	2.3300 USD
2026-03-12	2.3300 USD
2025-12-04	2.3000 USD
2025-09-04	2.3000 USD
2025-06-05	2.3000 USD
2025-03-13	2.3000 USD
2024-11-27	2.2500 USD
2024-08-29	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.