Home Depot, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	79.880	79.990	79.440	79.900	59.476	4,408,854
2014-05-28	79.750	80.000	79.270	79.680	59.312	4,002,211
2014-05-27	79.380	80.000	79.300	79.690	59.319	4,765,351
2014-05-23	78.770	79.400	78.510	79.180	58.940	5,004,516
2014-05-22	77.760	79.050	77.760	78.780	58.642	5,266,571
2014-05-21	78.250	78.510	77.750	78.080	58.121	6,693,930
2014-05-20	77.920	78.820	77.400	77.960	58.032	15,432,820
2014-05-19	76.580	77.070	76.370	76.500	56.945	7,742,147
2014-05-16	76.790	77.370	76.658	77.360	57.585	7,039,965
2014-05-15	76.050	76.290	75.320	76.240	56.751	6,304,743
2014-05-14	77.330	77.370	76.170	76.310	56.803	6,870,062
2014-05-13	78.360	78.675	77.040	77.270	57.518	5,455,496
2014-05-12	77.820	78.440	77.751	78.270	58.262	4,324,568
2014-05-09	77.060	77.750	76.810	77.710	57.846	4,345,789
2014-05-08	76.940	77.730	76.660	77.050	57.354	5,485,251
2014-05-07	77.850	77.960	76.520	77.080	57.377	5,378,709
2014-05-06	78.640	78.755	77.350	77.420	57.630	6,475,767
2014-05-05	79.040	79.180	78.560	78.690	58.575	3,521,058
2014-05-02	79.320	80.160	79.155	79.400	59.104	3,738,436
2014-05-01	79.510	79.650	78.950	79.330	59.051	3,936,731
2014-04-30	79.740	79.740	78.730	79.510	59.185	8,529,063
2014-04-29	80.320	80.320	79.520	79.520	59.193	5,147,142
2014-04-28	79.530	81.150	79.330	80.170	59.677	14,562,450
2014-04-25	79.410	79.700	79.030	79.380	59.089	6,381,366
2014-04-24	78.970	79.810	78.720	79.770	59.379	7,275,948
2014-04-23	79.870	80.050	78.440	78.520	58.448	7,497,133
2014-04-22	78.740	80.230	78.630	79.670	59.305	11,189,100
2014-04-21	78.350	78.350	77.670	77.960	58.032	6,254,150
2014-04-17	76.260	77.680	75.910	77.090	57.384	6,875,585
2014-04-16	76.420	76.580	75.800	76.580	57.004	6,104,717
2014-04-15	76.290	76.400	74.610	75.890	56.491	7,022,954
2014-04-14	76.300	76.860	75.510	75.970	56.550	8,677,247
2014-04-11	76.620	77.060	75.650	75.700	56.349	8,399,700
2014-04-10	77.620	78.220	76.700	76.780	57.153	6,208,182
2014-04-09	77.240	77.930	77.140	77.760	57.883	8,028,618
2014-04-08	76.910	77.440	76.420	77.110	57.399	7,372,045
2014-04-07	78.690	78.690	77.030	77.130	57.414	11,121,600
2014-04-04	79.640	79.700	78.490	78.720	58.597	6,422,052
2014-04-03	79.950	80.020	78.980	79.400	59.104	5,505,760
2014-04-02	79.540	80.760	79.485	79.950	59.513	6,611,763
2014-04-01	79.240	80.290	79.240	79.380	59.089	6,697,949
2014-03-31	79.210	79.330	78.840	79.130	58.903	5,736,200
2014-03-28	78.920	79.500	78.490	78.720	58.597	5,132,693
2014-03-27	78.630	79.020	78.370	78.680	58.568	5,803,263
2014-03-26	79.490	79.780	78.700	78.870	58.709	6,365,519
2014-03-25	80.050	80.090	79.160	79.470	59.156	5,375,497
2014-03-24	80.410	80.460	79.200	79.660	59.297	7,574,336
2014-03-21	80.780	81.900	80.250	80.420	59.863	10,086,170
2014-03-20	79.710	80.240	79.470	80.090	59.617	5,097,855
2014-03-19	79.970	80.485	79.400	79.750	59.364	6,568,371
2014-03-18	79.650	80.560	79.620	79.820	59.416	5,032,641
2014-03-17	79.570	80.185	79.250	79.580	59.238	5,547,699
2014-03-14	78.820	79.880	78.790	79.380	59.089	6,739,016
2014-03-13	81.060	81.060	78.720	78.800	58.657	7,665,899
2014-03-12	80.730	80.850	80.240	80.560	59.967	7,048,929
2014-03-11	81.690	81.850	81.050	81.290	60.510	4,667,987
2014-03-10	82.440	82.540	81.730	82.180	60.823	4,139,181
2014-03-07	82.610	82.670	82.040	82.550	61.097	5,288,531
2014-03-06	82.780	82.890	82.230	82.410	60.993	6,174,796
2014-03-05	82.910	83.200	82.575	82.910	61.363	5,071,030

← NewerPage 53 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.