Home Depot, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	90.740	91.330	90.650	91.030	68.157	6,940,088
2014-08-21	90.680	91.808	90.670	91.150	68.247	8,316,018
2014-08-20	88.170	91.070	88.080	90.750	67.947	13,399,350
2014-08-19	86.900	88.990	86.570	88.230	66.060	18,244,641
2014-08-18	84.210	84.620	83.293	83.590	62.586	9,481,596
2014-08-15	84.035	84.090	82.845	83.690	62.661	5,383,543
2014-08-14	83.090	83.965	82.740	83.860	62.789	4,922,998
2014-08-13	82.980	83.385	82.740	83.120	62.234	4,498,701
2014-08-12	82.750	83.090	82.680	82.920	62.085	3,657,210
2014-08-11	82.610	83.070	82.500	82.880	62.055	3,952,040
2014-08-08	81.070	82.460	80.880	82.430	61.718	7,226,693
2014-08-07	80.750	81.070	80.290	80.470	60.250	4,045,922
2014-08-06	79.940	81.020	79.850	80.520	60.288	4,228,246
2014-08-05	79.780	80.860	79.780	80.030	59.921	5,895,525
2014-08-04	79.700	80.250	79.660	80.030	59.921	7,025,005
2014-08-01	80.560	81.080	79.740	79.750	59.711	8,708,569
2014-07-31	81.090	81.580	80.850	80.850	60.535	5,749,154
2014-07-30	81.500	81.850	81.070	81.760	61.216	5,808,459
2014-07-29	81.210	81.810	80.890	80.980	60.632	4,537,437
2014-07-28	81.200	81.340	80.660	81.070	60.700	3,441,590
2014-07-25	81.100	81.300	80.890	81.030	60.670	4,680,707
2014-07-24	81.190	81.540	80.890	81.200	60.797	4,359,832
2014-07-23	80.460	81.090	80.210	81.020	60.662	3,676,298
2014-07-22	80.360	80.750	80.200	80.540	60.303	6,336,102
2014-07-21	80.010	80.030	79.525	79.710	59.681	4,112,787
2014-07-18	79.800	80.280	79.450	80.080	59.958	5,323,239
2014-07-17	79.450	79.880	79.230	79.550	59.561	7,697,647
2014-07-16	80.040	80.240	79.380	79.660	59.644	9,033,661
2014-07-15	79.500	80.060	79.420	79.860	59.794	6,052,321
2014-07-14	79.920	80.060	79.190	79.460	59.494	7,657,313
2014-07-11	79.590	79.900	79.210	79.610	59.606	4,746,427
2014-07-10	79.050	79.580	77.950	79.400	59.449	11,532,170
2014-07-09	81.110	81.230	80.175	80.730	60.445	6,981,406
2014-07-08	81.420	81.530	80.550	80.760	60.467	7,322,936
2014-07-07	81.730	82.090	81.140	81.420	60.962	6,071,028
2014-07-03	82.070	82.350	81.800	82.050	61.433	2,764,040
2014-07-02	81.840	82.180	81.620	81.980	61.381	4,185,721
2014-07-01	81.320	81.970	81.220	81.820	61.261	5,234,564
2014-06-30	81.020	81.230	80.480	80.960	60.617	5,046,410
2014-06-27	80.650	81.470	80.630	81.130	60.744	5,011,045
2014-06-26	80.450	80.970	80.120	80.750	60.460	5,165,279
2014-06-25	80.360	80.610	80.120	80.530	60.295	4,486,434
2014-06-24	80.380	80.830	79.830	80.430	60.220	5,579,388
2014-06-23	80.160	80.800	79.970	80.640	60.378	4,920,429
2014-06-20	80.690	80.800	79.860	80.170	60.026	13,661,010
2014-06-19	80.710	80.850	79.950	80.440	60.228	5,095,449
2014-06-18	80.030	80.760	79.790	80.710	60.430	8,071,483
2014-06-17	78.840	80.460	78.730	80.020	59.913	9,587,295
2014-06-16	77.960	79.090	77.960	78.900	59.075	7,171,923
2014-06-13	78.490	78.590	77.750	78.070	58.453	7,971,901
2014-06-12	79.730	79.780	78.200	78.430	58.723	7,644,311
2014-06-11	80.460	80.730	79.760	79.810	59.756	4,918,112
2014-06-10	80.260	80.850	80.220	80.740	60.452	4,249,496
2014-06-09	80.630	81.320	80.420	80.610	60.355	3,718,643
2014-06-06	80.580	81.270	80.510	80.640	60.378	4,460,494
2014-06-05	80.670	80.860	80.280	80.380	60.183	5,666,434
2014-06-04	80.320	80.890	80.060	80.540	60.303	4,961,627
2014-06-03	80.190	80.880	80.150	80.670	60.400	5,477,706
2014-06-02	80.250	81.060	80.170	80.840	60.175	6,817,733
2014-05-30	79.770	80.270	79.580	80.230	59.721	4,527,602

← NewerPage 52 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.