Home Depot, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	73.960	74.650	73.741	74.600	54.943	6,439,058
2013-09-09	72.980	73.790	72.900	73.580	54.192	5,782,156
2013-09-06	73.550	73.560	72.210	72.700	53.544	9,969,271
2013-09-05	74.070	74.210	72.840	72.990	53.757	11,040,130
2013-09-04	73.980	74.510	73.740	74.140	54.604	8,275,148
2013-09-03	74.830	75.250	73.680	73.900	54.427	7,802,913
2013-08-30	75.120	75.130	74.180	74.490	54.575	6,331,430
2013-08-29	74.970	75.660	74.800	75.050	54.985	5,705,296
2013-08-28	74.110	75.320	74.010	75.030	54.970	7,077,295
2013-08-27	74.850	75.230	73.950	74.120	54.304	8,264,177
2013-08-26	73.830	76.150	73.820	75.430	55.263	10,362,820
2013-08-23	74.150	74.200	73.110	73.890	54.135	7,743,049
2013-08-22	73.910	74.200	73.350	74.000	54.216	6,668,848
2013-08-21	74.600	75.330	73.430	73.730	54.018	10,790,550
2013-08-20	77.040	77.500	73.650	74.290	54.428	17,038,039
2013-08-19	75.490	76.440	75.180	75.210	55.102	9,184,197
2013-08-16	75.190	76.350	74.930	75.380	55.227	9,138,717
2013-08-15	76.480	76.600	74.860	75.140	55.051	13,705,960
2013-08-14	79.150	79.230	77.181	77.440	56.736	8,653,443
2013-08-13	79.140	79.640	78.080	79.440	58.201	6,956,433
2013-08-12	78.620	79.540	78.580	79.200	58.026	3,844,497
2013-08-09	79.680	79.730	78.530	78.970	57.857	5,299,385
2013-08-08	79.430	80.220	79.090	80.040	58.641	4,468,287
2013-08-07	79.560	79.570	78.600	78.830	57.754	5,324,308
2013-08-06	79.620	80.330	78.740	80.050	58.648	6,311,102
2013-08-05	79.950	79.955	79.370	79.660	58.363	3,578,466
2013-08-02	78.640	80.500	78.500	80.230	58.780	5,964,909
2013-08-01	79.520	79.970	78.610	78.640	57.615	6,728,402
2013-07-31	78.690	79.730	78.690	79.030	57.901	5,914,986
2013-07-30	79.170	79.270	78.520	78.600	57.586	4,813,374
2013-07-29	78.640	78.980	78.370	78.670	57.637	5,179,157
2013-07-26	78.420	79.370	78.250	78.740	57.689	5,577,505
2013-07-25	80.090	80.100	77.890	78.990	57.872	9,967,754
2013-07-24	80.450	80.470	79.580	80.270	58.809	4,814,393
2013-07-23	80.140	80.470	79.860	80.190	58.751	4,986,081
2013-07-22	79.980	80.060	79.250	80.000	58.612	5,957,915
2013-07-19	79.950	80.120	79.420	79.890	58.531	5,886,295
2013-07-18	80.330	80.450	79.960	80.020	58.626	5,297,713
2013-07-17	80.760	81.230	80.390	80.440	58.934	5,702,336
2013-07-16	80.410	80.690	79.840	80.220	58.773	5,033,042
2013-07-15	80.630	81.150	80.170	80.400	58.905	5,042,514
2013-07-12	79.920	80.750	79.920	80.540	59.007	5,178,696
2013-07-11	80.270	80.680	79.580	79.860	58.509	6,850,059
2013-07-10	79.670	79.700	78.610	79.400	58.172	5,459,570
2013-07-09	79.540	80.150	79.330	79.700	58.392	4,987,962
2013-07-08	78.560	79.540	78.540	79.220	58.040	6,051,992
2013-07-05	77.910	78.560	77.400	78.290	57.359	4,991,875
2013-07-03	76.990	77.990	76.920	77.730	56.949	3,034,831
2013-07-02	77.290	78.120	76.960	77.310	56.641	6,887,888
2013-07-01	77.630	77.810	76.630	76.870	56.318	7,470,940
2013-06-28	76.160	77.790	75.920	77.470	56.758	12,488,980
2013-06-27	75.990	76.820	75.800	76.270	55.879	6,682,118
2013-06-26	74.790	75.870	74.580	75.670	55.439	7,390,329
2013-06-25	74.070	74.725	73.800	74.140	54.318	8,525,355
2013-06-24	72.900	74.020	72.410	73.510	53.857	10,214,750
2013-06-21	74.490	74.690	73.020	73.820	54.084	15,552,530
2013-06-20	75.430	75.430	73.800	73.870	54.121	12,377,300
2013-06-19	77.070	77.270	75.920	75.930	55.630	8,027,610
2013-06-18	76.120	77.370	76.120	77.190	56.553	6,421,678
2013-06-17	77.080	77.480	75.690	76.140	55.784	9,315,859

← NewerPage 56 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.