Home Depot, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-05	118.38	118.53	117.10	118.00	90.156	4,299,076
2015-08-04	116.63	117.82	116.25	117.53	89.797	3,008,159
2015-08-03	117.62	117.70	116.16	116.89	89.308	3,645,105
2015-07-31	116.98	118.13	116.37	117.03	89.415	4,301,198
2015-07-30	115.94	116.74	115.35	116.46	88.979	3,291,136
2015-07-29	115.16	116.76	115.11	116.37	88.911	5,104,040
2015-07-28	113.76	115.03	113.18	114.84	87.742	4,176,783
2015-07-27	113.37	113.89	112.71	113.07	86.389	4,468,238
2015-07-24	114.74	115.23	113.43	113.59	86.787	4,427,770
2015-07-23	115.21	116.11	114.43	114.59	87.551	4,308,872
2015-07-22	113.96	115.08	113.80	114.90	87.788	5,485,245
2015-07-21	113.41	113.97	112.68	113.86	86.993	4,660,582
2015-07-20	112.25	114.11	112.17	113.41	86.649	6,107,521
2015-07-17	114.49	115.00	114.00	114.47	87.459	5,497,580
2015-07-16	115.87	115.91	113.83	114.73	87.658	5,234,834
2015-07-15	115.42	116.15	115.07	115.58	88.307	3,365,201
2015-07-14	114.50	115.53	114.39	115.36	88.139	3,688,931
2015-07-13	114.21	115.02	114.07	114.90	87.788	4,171,921
2015-07-10	112.67	113.48	112.09	113.10	86.412	4,631,403
2015-07-09	112.32	112.59	111.20	111.38	85.098	3,643,735
2015-07-08	111.72	112.46	110.80	111.00	84.808	3,794,058
2015-07-07	111.72	112.64	110.70	112.40	85.877	5,515,857
2015-07-06	110.27	111.93	110.17	111.32	85.052	3,864,664
2015-07-02	112.58	112.75	111.10	111.49	85.182	3,845,043
2015-07-01	112.45	112.81	111.47	112.07	85.625	4,216,233
2015-06-30	111.15	111.76	110.59	111.13	84.907	5,938,810
2015-06-29	111.56	112.32	110.46	110.54	84.456	5,187,380
2015-06-26	112.77	113.34	112.23	112.60	86.030	4,208,527
2015-06-25	113.24	113.71	112.24	112.24	85.755	4,467,082
2015-06-24	112.94	113.68	112.35	112.35	85.839	3,716,056
2015-06-23	113.24	113.59	112.93	113.18	86.473	3,075,864
2015-06-22	112.93	113.62	112.78	113.07	86.389	3,190,171
2015-06-19	111.64	113.30	111.44	112.43	85.900	9,255,075
2015-06-18	111.06	112.30	110.76	111.85	85.457	7,222,590
2015-06-17	110.73	111.29	109.96	110.47	84.403	5,722,179
2015-06-16	109.90	110.45	109.75	110.23	84.219	3,466,563
2015-06-15	110.23	110.46	109.55	110.01	84.051	3,965,178
2015-06-12	110.89	111.59	110.42	110.60	84.502	4,301,864
2015-06-11	111.00	112.33	111.00	111.29	85.029	3,642,764
2015-06-10	109.90	111.19	109.39	110.98	84.792	3,967,931
2015-06-09	109.79	110.25	109.03	109.53	83.685	3,658,994
2015-06-08	110.14	110.81	109.83	109.93	83.990	3,449,728
2015-06-05	111.34	111.36	110.27	110.37	84.326	4,505,390
2015-06-04	112.52	113.16	111.17	111.46	85.159	4,328,576
2015-06-03	111.72	113.48	111.45	113.16	86.458	6,337,980
2015-06-02	110.75	112.18	110.64	111.59	85.259	6,088,225
2015-06-01	111.97	112.34	111.25	111.67	84.869	5,114,842
2015-05-29	111.84	112.59	111.37	111.42	84.679	5,310,612
2015-05-28	111.91	112.70	111.86	112.19	85.264	2,806,141
2015-05-27	111.04	112.53	110.81	112.16	85.241	4,147,790
2015-05-26	112.00	112.18	110.69	110.93	84.307	4,612,599
2015-05-22	111.87	112.53	111.46	112.16	85.241	3,693,959
2015-05-21	111.98	112.33	111.62	112.01	85.127	4,238,635
2015-05-20	112.19	112.89	111.22	112.10	85.196	7,004,521
2015-05-19	116.12	116.48	112.34	112.34	85.378	11,133,210
2015-05-18	113.87	114.60	113.16	114.33	86.890	6,878,237
2015-05-15	111.92	113.40	111.82	113.35	86.146	4,575,811
2015-05-14	112.05	112.22	110.83	111.94	85.074	3,815,733
2015-05-13	112.92	112.95	111.10	111.19	84.504	4,340,651
2015-05-12	111.12	112.82	110.83	112.52	85.515	4,053,840

← NewerPage 48 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.