Home Depot, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-22	134.85	135.68	133.41	135.66	105.21	4,180,910
2016-04-21	135.23	135.49	134.39	134.60	104.39	3,542,180
2016-04-20	135.75	136.08	134.48	135.19	104.85	4,760,195
2016-04-19	136.80	137.00	134.85	135.44	105.04	4,649,466
2016-04-18	134.81	136.80	134.74	136.80	106.10	3,965,031
2016-04-15	134.41	135.28	133.97	135.01	104.71	3,508,913
2016-04-14	133.50	134.71	132.88	134.37	104.21	4,183,300
2016-04-13	134.86	134.86	133.22	133.84	103.80	4,324,776
2016-04-12	133.30	134.72	133.11	134.38	104.22	4,251,412
2016-04-11	133.58	135.08	132.96	133.01	103.16	3,472,679
2016-04-08	134.62	134.62	133.06	133.62	103.63	2,924,397
2016-04-07	134.73	135.24	133.12	133.87	103.82	3,953,672
2016-04-06	134.25	135.74	133.82	135.44	105.04	3,365,550
2016-04-05	134.20	135.70	133.90	134.58	104.38	4,068,595
2016-04-04	136.07	136.23	134.35	134.85	104.58	3,548,253
2016-04-01	133.10	135.20	133.10	134.85	104.58	4,259,433
2016-03-31	133.56	134.29	133.00	133.43	103.48	3,685,885
2016-03-30	133.11	133.93	132.84	133.42	103.48	3,138,348
2016-03-29	131.00	132.90	130.71	132.47	102.74	3,405,373
2016-03-28	130.60	131.81	130.49	131.08	101.66	2,621,143
2016-03-24	129.54	130.76	129.46	130.46	101.18	3,449,469
2016-03-23	130.59	131.18	129.95	130.22	100.99	3,625,269
2016-03-22	130.61	131.22	129.92	130.59	101.28	3,946,527
2016-03-21	131.53	132.13	130.27	131.01	101.61	3,816,956
2016-03-18	131.14	132.09	130.83	131.35	101.87	8,069,183
2016-03-17	130.10	131.19	129.32	130.88	101.51	4,131,168
2016-03-16	129.63	131.11	128.81	130.45	101.17	3,609,559
2016-03-15	128.78	130.48	128.62	129.71	100.60	4,034,561
2016-03-14	128.43	129.66	128.10	128.84	99.924	3,653,235
2016-03-11	126.97	128.76	126.73	128.46	99.629	4,626,637
2016-03-10	126.20	127.00	124.31	125.89	97.636	4,503,668
2016-03-09	127.03	127.52	125.33	126.03	97.744	4,047,028
2016-03-08	125.22	128.20	125.00	126.72	98.280	5,280,935
2016-03-07	125.01	126.54	125.01	126.17	97.318	4,161,174
2016-03-04	127.37	127.50	125.16	125.56	96.847	6,448,180
2016-03-03	125.20	127.26	124.78	126.80	97.804	5,009,737
2016-03-02	125.48	125.87	124.46	125.59	96.871	3,967,489
2016-03-01	124.78	125.97	123.98	125.70	96.955	4,916,912
2016-02-29	126.26	126.99	124.05	124.12	95.737	5,575,320
2016-02-26	127.59	127.75	125.93	126.26	97.387	4,608,229
2016-02-25	125.76	126.86	124.89	126.86	97.850	4,738,820
2016-02-24	124.05	125.78	122.92	125.61	96.886	7,935,545
2016-02-23	127.00	127.19	123.35	124.53	96.053	11,168,730
2016-02-22	123.00	124.47	122.13	122.85	94.757	7,796,862
2016-02-19	119.82	121.70	118.75	121.69	93.862	5,435,541
2016-02-18	120.93	121.11	119.56	119.97	92.536	4,460,722
2016-02-17	120.45	121.68	119.87	121.21	93.492	5,970,736
2016-02-16	118.12	120.00	117.70	119.43	92.119	6,966,351
2016-02-12	114.88	116.43	113.52	116.32	89.720	5,361,634
2016-02-11	113.08	114.19	112.22	113.27	87.368	6,447,062
2016-02-10	114.50	116.16	114.05	114.33	88.185	5,307,617
2016-02-09	110.94	115.29	110.68	113.86	87.823	7,572,939
2016-02-08	114.93	115.97	109.62	111.85	86.273	11,286,590
2016-02-05	120.89	121.00	115.69	116.43	89.805	8,117,679
2016-02-04	123.65	123.90	119.45	121.11	93.415	9,171,816
2016-02-03	126.02	126.16	121.54	123.79	95.482	7,485,657
2016-02-02	125.41	126.43	124.71	125.27	96.624	5,832,204
2016-02-01	124.92	127.09	123.99	126.51	97.580	4,674,058
2016-01-29	123.17	125.76	122.75	125.76	97.002	7,616,222
2016-01-28	121.97	122.69	120.31	122.28	94.317	4,871,577

← NewerPage 45 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.