Home Depot, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-11	112.24	112.91	111.81	111.90	85.044	3,725,195
2015-05-08	112.40	113.48	112.11	112.47	85.477	6,435,306
2015-05-07	108.40	110.72	108.25	110.04	83.630	5,400,160
2015-05-06	108.20	108.91	107.24	108.31	82.315	3,996,648
2015-05-05	109.20	109.88	107.98	108.06	82.125	4,164,751
2015-05-04	109.94	110.45	109.32	110.06	83.645	3,366,760
2015-05-01	106.98	109.79	106.85	109.55	83.258	6,696,926
2015-04-30	108.56	109.21	106.62	106.98	81.305	9,041,570
2015-04-29	110.17	110.31	108.07	108.71	82.619	7,238,947
2015-04-28	110.90	111.77	110.05	110.58	84.041	5,743,300
2015-04-27	114.05	114.11	111.28	111.39	84.656	5,618,018
2015-04-24	113.88	114.04	112.90	113.70	86.412	2,879,124
2015-04-23	112.74	114.51	112.56	113.96	86.609	3,945,310
2015-04-22	113.20	113.31	112.19	112.99	85.872	4,065,535
2015-04-21	113.50	113.98	112.50	113.17	86.009	3,899,843
2015-04-20	113.00	113.69	112.68	112.86	85.773	4,397,308
2015-04-17	112.91	113.11	111.77	112.10	85.196	6,245,213
2015-04-16	113.34	113.99	113.02	113.37	86.161	4,013,015
2015-04-15	114.58	115.21	113.38	113.45	86.222	4,210,990
2015-04-14	114.20	114.98	113.11	114.05	86.678	4,072,474
2015-04-13	114.96	115.43	114.35	114.44	86.974	2,981,956
2015-04-10	114.47	115.65	114.42	115.24	87.582	3,658,058
2015-04-09	115.46	116.24	114.14	114.57	87.073	4,674,020
2015-04-08	113.97	115.81	113.83	115.59	87.848	3,753,476
2015-04-07	114.83	115.79	114.23	114.30	86.868	3,189,404
2015-04-06	113.45	115.55	113.41	114.95	87.362	3,250,043
2015-04-02	112.61	114.92	112.52	114.54	87.050	4,065,097
2015-04-01	113.88	114.00	112.43	113.13	85.978	4,737,737
2015-03-31	113.70	115.37	113.55	113.61	86.343	4,128,769
2015-03-30	114.96	116.05	114.53	114.63	87.118	3,968,431
2015-03-27	112.08	114.23	112.00	113.86	86.533	3,879,323
2015-03-26	113.36	113.43	111.58	112.37	85.401	5,409,611
2015-03-25	115.96	116.61	113.64	113.68	86.396	4,725,790
2015-03-24	116.20	117.83	116.04	116.15	88.274	4,026,866
2015-03-23	117.04	117.75	116.07	116.07	88.213	4,095,198
2015-03-20	115.55	117.99	115.33	117.49	89.292	8,445,980
2015-03-19	116.21	116.43	115.07	115.16	87.521	3,545,575
2015-03-18	115.41	116.42	113.31	116.08	88.220	4,773,550
2015-03-17	115.45	116.08	115.14	115.58	87.840	3,715,940
2015-03-16	115.33	116.61	115.32	116.50	88.540	4,820,315
2015-03-13	115.99	116.31	114.00	114.82	87.263	4,626,909
2015-03-12	113.85	116.46	113.77	116.10	88.236	5,741,991
2015-03-11	112.68	113.80	112.41	113.07	85.933	4,356,487
2015-03-10	113.85	114.34	112.56	112.56	85.545	5,685,032
2015-03-09	114.38	115.48	114.37	115.25	87.141	5,351,215
2015-03-06	115.96	115.96	114.00	114.45	86.536	5,169,186
2015-03-05	115.23	116.10	115.06	115.91	87.640	4,089,528
2015-03-04	115.39	115.47	114.25	114.76	86.771	3,799,034
2015-03-03	116.11	116.12	114.80	116.07	87.761	3,784,761
2015-03-02	114.86	117.06	114.86	116.12	87.799	5,971,908
2015-02-27	115.19	115.67	114.56	114.75	86.763	5,732,581
2015-02-26	116.00	116.42	115.20	115.38	87.240	5,649,886
2015-02-25	117.35	117.35	115.85	116.31	87.943	7,328,170
2015-02-24	117.50	117.92	115.13	116.75	88.275	12,775,470
2015-02-23	112.99	113.16	111.80	112.28	84.896	5,637,972
2015-02-20	110.81	112.25	110.05	112.24	84.865	7,276,070
2015-02-19	112.01	112.45	110.64	110.94	83.882	5,910,566
2015-02-18	111.60	112.17	111.00	111.99	84.676	3,731,576
2015-02-17	111.69	112.23	110.62	112.00	84.684	6,029,630
2015-02-13	112.01	112.39	111.30	111.89	84.601	5,099,683

← NewerPage 49 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.