Home Depot, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	112.01	112.39	111.30	111.89	84.601	5,099,683
2015-02-12	110.81	112.20	110.21	112.16	84.805	4,592,234
2015-02-11	110.60	110.80	109.81	110.31	83.406	4,553,751
2015-02-10	108.79	110.85	108.66	110.67	83.678	5,414,382
2015-02-09	108.88	109.46	108.04	108.34	81.917	4,243,767
2015-02-06	109.28	109.74	108.46	109.04	82.446	4,223,662
2015-02-05	108.98	109.34	108.15	108.99	82.408	4,471,808
2015-02-04	107.09	109.00	106.75	108.41	81.970	6,766,242
2015-02-03	104.89	107.32	104.81	107.24	81.085	5,969,829
2015-02-02	104.78	105.00	101.57	104.43	78.960	5,012,800
2015-01-30	106.36	106.86	104.38	104.42	78.953	6,999,952
2015-01-29	105.14	107.74	104.51	107.62	81.372	6,529,339
2015-01-28	105.31	107.43	104.60	104.74	79.195	4,917,323
2015-01-27	104.78	105.81	104.40	105.16	79.512	4,606,480
2015-01-26	105.36	106.50	105.06	106.36	80.420	4,192,274
2015-01-23	106.21	106.48	105.31	105.37	79.671	4,075,976
2015-01-22	104.38	106.31	103.54	106.07	80.200	5,804,132
2015-01-21	103.05	104.06	102.50	103.53	78.280	5,899,195
2015-01-20	104.84	104.95	102.35	103.25	78.068	5,335,526
2015-01-16	100.86	104.31	100.24	104.12	78.726	6,403,841
2015-01-15	103.32	103.65	100.82	101.01	76.374	6,894,979
2015-01-14	102.42	103.41	101.88	102.64	77.607	5,384,438
2015-01-13	105.41	106.04	103.15	103.73	78.431	5,395,151
2015-01-12	105.17	105.29	104.06	104.42	78.953	4,992,945
2015-01-09	106.88	106.88	104.82	104.89	79.308	5,717,610
2015-01-08	105.37	106.99	105.02	106.72	80.692	6,468,184
2015-01-07	102.29	104.47	102.00	104.41	78.945	5,090,980
2015-01-06	102.07	102.07	100.34	100.95	76.329	4,913,547
2015-01-05	102.78	102.78	100.79	101.26	76.563	5,881,379
2015-01-02	105.16	105.65	102.67	103.43	78.204	4,324,850
2014-12-31	104.75	106.02	104.56	104.97	79.369	5,821,631
2014-12-30	104.44	104.74	103.85	104.27	78.839	2,927,755
2014-12-29	103.58	104.80	103.26	104.53	79.036	3,492,708
2014-12-26	103.98	104.32	103.48	103.75	78.446	2,594,855
2014-12-24	104.05	104.38	103.56	103.56	78.302	1,819,047
2014-12-23	103.66	104.20	103.32	103.76	78.454	4,067,739
2014-12-22	102.25	103.57	102.23	103.50	78.257	5,418,865
2014-12-19	100.92	102.00	100.81	101.93	77.070	12,500,600
2014-12-18	100.34	100.69	99.300	100.67	76.117	6,593,962
2014-12-17	97.590	99.140	97.090	98.940	74.809	6,096,377
2014-12-16	99.380	100.23	96.990	97.060	73.388	7,831,584
2014-12-15	100.01	101.24	99.290	100.05	75.648	5,488,342
2014-12-12	99.690	101.25	99.390	99.780	75.444	5,985,138
2014-12-11	99.280	101.40	99.150	100.27	75.815	6,863,972
2014-12-10	99.360	100.23	98.820	98.940	74.809	5,357,039
2014-12-09	99.690	99.980	98.586	99.640	75.338	5,285,388
2014-12-08	99.710	100.95	99.660	100.43	75.936	6,624,334
2014-12-05	98.770	99.680	98.660	99.640	75.338	4,649,088
2014-12-04	98.150	99.110	97.780	98.950	74.817	5,227,444
2014-12-03	98.100	98.740	98.040	98.590	74.545	4,358,974
2014-12-02	98.620	99.000	97.990	98.160	74.219	4,677,714
2014-12-01	99.490	99.610	98.310	98.880	74.408	4,393,689
2014-11-28	98.060	99.800	98.000	99.400	74.800	3,305,799
2014-11-26	97.060	97.710	97.010	97.700	73.520	4,338,093
2014-11-25	98.640	98.870	96.410	97.010	73.001	7,991,953
2014-11-24	98.680	98.900	98.220	98.400	74.047	5,043,636
2014-11-21	98.980	99.100	97.820	98.280	73.957	6,806,841
2014-11-20	96.080	97.970	96.020	97.570	73.423	4,958,779
2014-11-19	96.550	97.310	96.000	96.700	72.768	6,831,110
2014-11-18	97.150	97.710	93.500	95.980	72.226	10,387,060

← NewerPage 50 of 79 · 4,733 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.