Home Depot, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-29	123.42	124.07	122.75	123.63	94.938	4,635,318
2015-10-28	124.38	124.59	122.22	123.82	95.084	6,821,538
2015-10-27	124.51	125.09	123.82	124.47	95.584	3,674,805
2015-10-26	124.55	125.66	124.02	125.01	95.998	4,550,203
2015-10-23	125.01	125.75	122.97	124.61	95.691	5,281,580
2015-10-22	123.90	124.48	122.88	124.36	95.499	5,855,338
2015-10-21	123.29	124.02	122.75	123.30	94.685	3,492,176
2015-10-20	122.89	123.17	122.35	122.85	94.340	3,318,402
2015-10-19	122.61	123.20	122.20	123.10	94.531	3,097,713
2015-10-16	121.63	122.82	121.63	122.74	94.255	4,068,819
2015-10-15	120.62	122.03	120.40	121.81	93.541	3,448,925
2015-10-14	121.33	121.88	119.56	120.27	92.358	5,200,407
2015-10-13	121.77	122.29	121.14	121.61	93.387	2,971,353
2015-10-12	121.49	122.45	121.00	121.90	93.610	2,861,908
2015-10-09	121.27	121.50	120.47	121.33	93.172	3,893,492
2015-10-08	119.31	121.23	119.15	121.06	92.965	4,958,197
2015-10-07	119.20	119.84	118.49	119.65	91.882	4,810,700
2015-10-06	119.10	119.20	117.97	118.68	91.137	5,275,370
2015-10-05	118.75	119.29	117.91	119.20	91.537	4,528,683
2015-10-02	115.56	117.90	114.71	117.81	90.469	4,359,794
2015-10-01	116.23	117.13	114.74	117.03	89.870	5,215,227
2015-09-30	114.37	115.63	114.00	115.49	88.688	5,395,592
2015-09-29	114.21	114.93	111.80	112.91	86.706	7,908,808
2015-09-28	116.53	117.38	113.85	114.10	87.620	5,994,609
2015-09-25	117.23	118.17	116.04	116.74	89.647	5,478,907
2015-09-24	115.34	116.65	114.84	116.34	89.340	5,172,266
2015-09-23	115.85	116.55	115.66	116.17	89.210	4,084,866
2015-09-22	115.40	116.39	114.89	115.80	88.926	4,631,619
2015-09-21	115.96	117.11	115.27	116.58	89.525	5,201,825
2015-09-18	116.51	117.20	114.98	115.12	88.403	11,366,740
2015-09-17	118.33	119.82	117.27	117.91	90.546	6,607,052
2015-09-16	116.08	118.03	115.97	117.82	90.477	5,285,136
2015-09-15	114.78	116.63	113.90	116.18	89.217	4,994,007
2015-09-14	115.50	115.68	114.42	114.73	88.104	4,248,741
2015-09-11	113.97	115.46	113.70	115.44	88.649	4,472,836
2015-09-10	114.00	115.41	113.69	114.49	87.920	5,259,120
2015-09-09	117.11	117.47	113.70	113.97	87.520	5,316,362
2015-09-08	115.69	116.64	114.73	116.43	89.409	5,775,792
2015-09-04	114.68	115.69	113.49	114.42	87.866	5,752,377
2015-09-03	117.03	118.08	116.18	116.60	89.540	5,302,908
2015-09-02	114.83	116.48	114.32	116.48	89.448	6,487,436
2015-09-01	113.99	114.75	112.56	113.07	86.829	7,392,882
2015-08-31	117.01	117.49	115.93	116.46	88.979	5,444,482
2015-08-28	117.43	118.46	116.92	117.52	89.789	5,015,991
2015-08-27	117.50	118.09	115.33	117.66	89.896	7,579,059
2015-08-26	114.06	116.03	112.08	115.93	88.574	9,313,225
2015-08-25	117.00	117.00	110.89	110.97	84.785	10,221,090
2015-08-24	110.05	115.88	92.169	112.54	85.984	13,983,090
2015-08-21	119.54	120.36	116.15	116.16	88.750	10,190,670
2015-08-20	121.98	122.53	120.54	120.54	92.097	5,555,537
2015-08-19	122.67	123.79	122.13	122.76	93.793	6,490,297
2015-08-18	121.83	123.80	121.15	122.80	93.823	11,021,860
2015-08-17	119.10	120.75	118.73	119.70	91.455	7,255,634
2015-08-14	119.30	119.89	118.46	119.75	91.493	5,135,524
2015-08-13	118.00	120.14	117.79	119.02	90.935	6,255,459
2015-08-12	117.13	117.88	115.70	117.69	89.919	4,620,961
2015-08-11	117.02	118.14	116.76	117.69	89.919	4,080,013
2015-08-10	117.53	118.34	117.36	117.60	89.850	3,408,880
2015-08-07	116.70	117.16	115.78	116.93	89.338	3,986,101
2015-08-06	118.39	118.50	116.07	116.56	89.056	4,768,869

← NewerPage 47 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.