Home Depot, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	98.170	98.945	97.800	98.030	73.769	8,581,591
2014-11-14	98.900	99.000	98.020	98.240	73.927	4,085,461
2014-11-13	98.900	99.360	98.340	99.000	74.499	3,182,816
2014-11-12	98.300	98.700	97.610	98.490	74.115	4,629,393
2014-11-11	98.460	98.750	97.880	98.140	73.852	3,819,301
2014-11-10	97.640	98.170	97.000	98.160	73.867	3,662,260
2014-11-07	97.170	97.750	96.693	97.650	73.483	3,429,560
2014-11-06	96.350	97.510	96.010	97.290	73.212	4,016,928
2014-11-05	96.590	96.850	95.150	95.780	72.076	5,002,664
2014-11-04	96.060	96.180	95.190	95.960	72.211	5,349,563
2014-11-03	96.810	96.830	95.975	96.090	72.309	7,615,378
2014-10-31	98.780	99.257	97.330	97.520	73.385	6,336,392
2014-10-30	96.120	97.800	96.030	97.520	73.385	4,115,778
2014-10-29	96.620	97.254	95.801	96.420	72.557	4,275,440
2014-10-28	95.910	96.600	95.500	96.590	72.685	5,261,206
2014-10-27	94.960	95.680	94.710	95.470	71.842	4,465,121
2014-10-24	94.600	95.189	94.130	94.990	71.481	4,825,237
2014-10-23	94.500	95.520	94.440	94.800	71.338	5,926,297
2014-10-22	94.300	94.990	93.240	93.340	70.240	5,912,513
2014-10-21	92.530	94.370	92.120	94.200	70.887	6,611,310
2014-10-20	89.870	92.070	89.770	91.850	69.118	5,614,727
2014-10-17	89.300	91.120	89.050	90.240	67.907	7,013,765
2014-10-16	86.350	89.720	86.350	88.880	66.883	7,147,819
2014-10-15	88.090	89.170	86.620	87.850	66.108	12,993,640
2014-10-14	90.370	90.530	88.520	90.100	67.801	9,711,348
2014-10-13	92.880	92.940	90.431	90.600	68.178	7,378,868
2014-10-10	93.230	93.860	92.540	92.550	69.645	6,350,141
2014-10-09	93.910	94.790	93.020	93.070	70.036	6,674,894
2014-10-08	92.570	94.160	92.240	94.090	70.804	6,619,986
2014-10-07	93.040	93.560	92.440	92.470	69.585	5,030,738
2014-10-06	93.720	94.250	93.060	93.260	70.179	4,952,151
2014-10-03	92.520	93.680	92.335	93.540	70.390	6,210,091
2014-10-02	91.310	92.460	91.070	92.240	69.412	5,991,202
2014-10-01	92.140	92.340	90.920	91.020	68.494	5,970,715
2014-09-30	93.030	93.210	91.400	91.740	69.036	6,775,101
2014-09-29	92.370	93.170	91.950	92.880	69.893	3,894,623
2014-09-26	92.290	93.000	91.800	92.840	69.863	4,572,090
2014-09-25	92.800	93.000	91.550	91.900	69.156	4,972,116
2014-09-24	91.680	93.110	91.350	93.020	69.999	6,382,807
2014-09-23	91.790	92.220	91.450	91.490	68.847	6,330,068
2014-09-22	91.980	92.420	91.680	91.890	69.148	5,209,196
2014-09-19	92.850	93.750	92.200	92.340	69.487	12,498,830
2014-09-18	91.830	92.440	91.200	92.090	69.299	6,027,690
2014-09-17	90.630	91.540	89.940	91.220	68.644	7,068,839
2014-09-16	89.270	90.740	88.530	90.270	67.929	5,045,237
2014-09-15	89.180	89.540	88.600	89.380	67.260	3,935,032
2014-09-12	89.380	89.500	88.460	88.840	66.853	4,593,705
2014-09-11	89.070	89.420	88.620	89.220	67.139	4,538,983
2014-09-10	88.660	89.400	88.330	89.250	67.162	6,245,512
2014-09-09	90.210	90.330	88.775	88.930	66.921	8,105,284
2014-09-08	91.380	91.780	90.570	90.820	68.343	4,888,298
2014-09-05	89.660	91.640	89.281	91.610	68.938	7,748,251
2014-09-04	89.000	90.750	89.000	89.930	67.673	8,453,181
2014-09-03	91.110	91.310	88.980	89.000	66.974	15,413,900
2014-09-02	93.040	93.310	89.850	91.150	68.592	20,753,211
2014-08-29	92.740	93.520	92.610	93.500	70.006	7,673,516
2014-08-28	91.400	92.730	91.270	92.510	69.265	7,575,902
2014-08-27	91.680	91.960	91.311	91.870	68.786	4,321,230
2014-08-26	90.980	91.830	90.900	91.630	68.606	5,397,060
2014-08-25	91.250	91.820	90.950	91.200	68.284	7,328,730

← NewerPage 51 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.