Home Depot, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-27	122.46	124.32	120.86	121.57	93.770	5,430,974
2016-01-26	121.73	122.45	120.64	122.20	94.256	4,475,561
2016-01-25	123.38	123.85	121.56	121.71	93.878	4,854,686
2016-01-22	121.64	124.67	121.58	122.76	94.688	6,554,471
2016-01-21	117.38	121.94	117.14	120.22	92.729	8,993,902
2016-01-20	117.89	118.66	113.59	116.46	89.828	11,331,420
2016-01-19	120.54	121.89	118.80	119.76	92.374	6,350,726
2016-01-15	117.12	121.15	116.10	119.23	91.965	10,514,990
2016-01-14	121.29	121.52	118.20	119.62	92.266	13,389,110
2016-01-13	127.47	127.47	120.97	121.40	93.639	8,932,228
2016-01-12	126.78	128.80	125.83	127.49	98.336	5,695,664
2016-01-11	124.87	126.08	124.09	125.78	97.017	6,811,614
2016-01-08	126.44	126.53	123.50	123.90	95.567	7,104,540
2016-01-07	126.93	127.88	124.70	125.40	96.724	12,550,970
2016-01-06	129.00	129.90	128.56	129.08	99.562	8,199,577
2016-01-05	131.15	131.94	130.05	130.43	100.60	5,320,942
2016-01-04	130.11	131.07	129.45	131.07	101.10	8,050,884
2015-12-31	133.08	133.57	132.24	132.25	102.01	3,178,724
2015-12-30	133.58	134.06	133.28	133.35	102.86	2,484,826
2015-12-29	133.37	134.33	133.28	133.70	103.13	3,037,424
2015-12-28	132.25	132.90	131.89	132.68	102.34	2,607,306
2015-12-24	132.80	133.48	132.66	132.90	102.51	1,517,075
2015-12-23	132.49	133.34	131.88	133.11	102.67	3,244,802
2015-12-22	131.37	132.28	130.46	131.88	101.72	3,401,932
2015-12-21	131.00	131.61	130.18	131.31	101.28	3,414,798
2015-12-18	130.73	131.31	130.02	130.29	100.50	9,840,572
2015-12-17	133.06	133.54	131.00	131.35	101.31	4,345,798
2015-12-16	132.17	133.28	130.36	132.90	102.51	4,711,726
2015-12-15	132.62	133.49	131.19	131.29	101.27	4,921,773
2015-12-14	131.09	132.13	130.71	132.01	101.82	5,960,071
2015-12-11	131.09	132.19	130.31	130.44	100.61	5,300,764
2015-12-10	131.96	133.59	131.80	132.54	102.23	4,186,225
2015-12-09	133.21	134.78	131.51	131.90	101.74	5,055,629
2015-12-08	132.71	134.56	132.41	133.84	103.23	4,731,424
2015-12-07	134.00	134.79	133.19	133.93	103.30	5,444,257
2015-12-04	131.55	134.83	131.35	134.53	103.77	5,387,092
2015-12-03	133.52	134.12	130.80	130.93	100.99	6,688,008
2015-12-02	134.56	134.65	133.57	133.81	103.21	5,022,711
2015-12-01	133.52	134.63	133.26	134.43	103.69	5,267,607
2015-11-30	135.20	135.32	133.01	133.88	102.81	8,057,870
2015-11-27	134.81	135.47	134.53	134.74	103.47	3,337,790
2015-11-25	133.69	135.24	133.55	134.65	103.40	5,300,949
2015-11-24	131.93	133.93	131.74	133.60	102.59	6,672,683
2015-11-23	130.21	132.64	130.21	132.50	101.75	6,329,651
2015-11-20	127.36	130.21	127.09	130.21	99.991	8,191,901
2015-11-19	126.53	127.62	125.95	126.86	97.419	4,662,194
2015-11-18	126.44	126.73	124.66	126.54	97.173	6,501,984
2015-11-17	124.86	126.34	123.10	126.18	96.897	10,517,130
2015-11-16	120.05	121.03	118.61	120.84	92.796	7,785,740
2015-11-13	123.10	123.25	119.90	120.00	92.151	8,728,758
2015-11-12	124.18	124.97	123.06	123.81	95.077	4,285,682
2015-11-11	125.43	125.43	124.52	124.71	95.768	3,247,636
2015-11-10	124.49	125.41	124.04	125.26	96.190	3,872,869
2015-11-09	125.80	126.12	123.71	124.50	95.607	4,988,836
2015-11-06	125.27	126.11	124.82	125.98	96.743	3,752,029
2015-11-05	125.46	126.01	124.95	125.72	96.543	3,059,445
2015-11-04	125.48	125.87	124.62	125.38	96.282	4,101,588
2015-11-03	124.23	126.04	123.81	125.66	96.497	4,313,696
2015-11-02	124.24	124.64	123.38	124.41	95.537	3,715,626
2015-10-30	123.27	124.75	123.27	123.64	94.946	4,991,516

← NewerPage 46 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.