Home Depot, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	78.150	78.750	77.700	78.400	58.025	7,148,759
2013-12-03	78.960	79.480	78.310	78.710	58.255	7,277,094
2013-12-02	80.450	80.750	79.520	79.770	58.751	5,916,491
2013-11-29	80.880	81.390	80.630	80.670	59.414	3,372,554
2013-11-27	80.340	80.750	80.120	80.660	59.406	5,449,999
2013-11-26	80.210	80.900	80.090	80.350	59.178	9,360,711
2013-11-25	79.300	80.040	79.300	79.750	58.736	5,496,160
2013-11-22	79.600	79.820	78.780	79.180	58.316	7,786,547
2013-11-21	80.060	80.060	79.360	79.830	58.795	5,618,839
2013-11-20	80.730	80.730	79.380	79.750	58.736	7,238,211
2013-11-19	82.220	82.270	80.260	80.380	59.200	12,236,680
2013-11-18	80.000	80.470	79.190	79.670	58.677	8,617,466
2013-11-15	78.840	80.090	78.563	80.030	58.942	10,414,770
2013-11-14	78.140	79.340	78.060	78.940	58.139	6,843,762
2013-11-13	75.690	77.690	75.690	77.600	57.153	7,065,617
2013-11-12	75.840	76.590	75.720	76.180	56.107	6,631,013
2013-11-11	75.270	75.667	74.930	75.370	55.510	5,774,105
2013-11-08	75.280	75.710	74.780	75.480	55.591	9,229,736
2013-11-07	76.820	77.190	75.670	75.690	55.746	5,424,573
2013-11-06	76.720	76.790	75.910	76.420	56.283	5,065,727
2013-11-05	76.780	76.800	76.070	76.650	56.453	6,041,745
2013-11-04	77.180	77.420	76.610	77.000	56.711	3,906,518
2013-11-01	77.980	78.030	76.840	76.990	56.703	7,178,344
2013-10-31	77.990	78.446	77.520	77.890	57.366	7,577,569
2013-10-30	77.680	78.600	77.520	77.880	57.359	7,259,931
2013-10-29	76.450	77.550	76.390	77.500	57.079	7,248,175
2013-10-28	76.150	76.400	75.800	76.060	56.018	7,728,082
2013-10-25	76.550	76.610	76.010	76.250	56.158	5,944,179
2013-10-24	75.420	76.840	75.410	76.780	56.549	7,935,166
2013-10-23	74.540	75.410	74.510	75.080	55.297	5,526,180
2013-10-22	75.040	75.125	74.590	74.860	55.135	6,866,992
2013-10-21	74.600	74.800	74.150	74.620	54.958	7,578,677
2013-10-18	75.260	75.500	73.740	74.690	55.009	14,334,800
2013-10-17	74.510	75.810	74.505	75.740	55.783	7,183,406
2013-10-16	75.440	75.590	74.570	74.940	55.193	12,877,870
2013-10-15	76.140	76.240	75.090	75.180	55.370	6,651,689
2013-10-14	75.740	76.520	75.590	76.350	56.232	4,119,042
2013-10-11	75.450	76.630	75.420	76.320	56.210	6,936,735
2013-10-10	75.040	75.510	74.740	75.510	55.613	6,092,849
2013-10-09	74.350	74.640	73.900	74.140	54.604	6,817,619
2013-10-08	75.020	75.270	74.170	74.270	54.700	8,998,124
2013-10-07	75.400	75.850	75.094	75.130	55.333	5,088,216
2013-10-04	75.800	76.245	75.480	75.780	55.812	4,859,597
2013-10-03	76.400	76.830	75.510	75.880	55.886	6,979,925
2013-10-02	75.860	76.380	75.440	76.320	56.210	5,118,372
2013-10-01	75.880	76.420	75.640	76.260	56.166	4,411,722
2013-09-30	75.180	76.080	74.960	75.850	55.864	6,276,193
2013-09-27	75.650	76.094	75.380	75.960	55.945	4,060,994
2013-09-26	75.620	76.420	75.620	76.070	56.026	3,804,309
2013-09-25	75.880	76.310	75.260	75.520	55.621	6,787,628
2013-09-24	75.800	76.790	75.580	76.040	56.004	5,412,659
2013-09-23	76.460	76.760	75.765	75.910	55.908	6,249,335
2013-09-20	78.810	78.810	77.000	77.000	56.711	14,162,000
2013-09-19	77.840	78.720	77.640	78.510	57.823	7,694,216
2013-09-18	75.770	77.980	75.350	77.370	56.983	10,594,650
2013-09-17	75.640	76.150	75.570	75.800	55.827	6,833,376
2013-09-16	76.050	76.290	75.200	75.540	55.635	8,065,339
2013-09-13	75.330	75.410	74.840	75.110	55.319	4,888,448
2013-09-12	75.180	75.740	74.970	75.400	55.532	6,881,791
2013-09-11	74.660	75.110	74.160	75.040	55.267	6,445,366

← NewerPage 55 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.