Home Depot, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	76.220	76.950	76.070	76.590	56.113	8,613,097
2013-06-13	76.350	76.830	76.080	76.530	56.069	9,197,359
2013-06-12	78.040	78.300	76.360	76.400	55.974	7,360,381
2013-06-11	77.230	78.530	76.960	77.610	56.861	5,980,243
2013-06-10	78.940	79.680	77.530	77.730	56.949	7,628,017
2013-06-07	77.730	78.970	77.590	78.740	57.689	6,556,246
2013-06-06	75.020	77.370	75.010	77.260	56.604	11,518,570
2013-06-05	76.110	76.850	74.905	75.100	55.022	8,763,174
2013-06-04	78.500	78.820	76.080	76.630	56.143	8,792,314
2013-06-03	78.650	79.080	78.050	79.080	57.652	6,192,721
2013-05-31	79.540	80.380	78.660	78.660	57.346	6,912,472
2013-05-30	79.550	80.100	79.130	79.440	57.914	5,450,692
2013-05-29	79.380	79.870	79.090	79.490	57.951	7,128,711
2013-05-28	79.940	80.630	79.490	79.820	58.191	7,716,856
2013-05-24	78.500	79.390	78.310	78.990	57.586	6,188,427
2013-05-23	78.890	79.250	77.790	78.910	57.528	9,634,805
2013-05-22	79.260	81.560	79.180	79.690	58.097	14,834,850
2013-05-21	79.330	79.470	78.060	78.710	57.382	14,113,770
2013-05-20	76.770	77.000	76.500	76.760	55.961	8,869,822
2013-05-17	76.340	77.150	76.200	76.860	56.033	8,740,064
2013-05-16	77.500	78.540	76.690	76.750	55.953	8,299,349
2013-05-15	77.600	78.250	77.436	77.880	56.777	6,706,180
2013-05-14	76.780	77.420	76.750	77.320	56.369	6,072,814
2013-05-13	76.010	76.850	75.950	76.670	55.895	4,466,180
2013-05-10	76.140	76.200	75.410	76.010	55.414	5,171,739
2013-05-09	75.360	76.180	75.360	75.870	55.312	6,339,343
2013-05-08	75.190	75.500	74.920	75.420	54.984	6,537,629
2013-05-07	75.240	75.284	74.596	75.070	54.728	5,583,131
2013-05-06	73.880	75.370	73.880	75.260	54.867	5,731,178
2013-05-03	73.720	74.410	73.720	73.960	53.919	4,953,231
2013-05-02	72.770	73.480	72.530	73.330	53.460	3,722,956
2013-05-01	73.180	73.590	72.640	72.760	53.044	5,554,634
2013-04-30	73.500	74.010	73.220	73.350	53.475	6,605,378
2013-04-29	73.440	74.020	73.390	73.670	53.708	4,519,351
2013-04-26	73.240	73.690	73.130	73.350	53.475	4,984,231
2013-04-25	73.310	73.790	73.201	73.370	53.489	5,645,309
2013-04-24	73.550	73.850	73.260	73.280	53.423	6,248,756
2013-04-23	74.140	74.590	72.630	73.380	53.496	7,899,222
2013-04-22	73.920	74.220	73.240	73.860	53.846	7,223,488
2013-04-19	72.920	74.275	72.720	74.000	53.948	9,580,021
2013-04-18	72.670	72.900	72.290	72.480	52.840	7,549,114
2013-04-17	72.220	72.970	71.940	72.800	53.074	8,838,775
2013-04-16	72.550	72.800	72.030	72.460	52.826	8,120,552
2013-04-15	73.350	74.190	72.210	72.230	52.658	8,369,018
2013-04-12	72.410	73.660	72.150	73.620	53.671	10,493,910
2013-04-11	71.830	72.600	71.733	71.900	52.417	7,627,871
2013-04-10	71.400	71.785	70.970	71.690	52.264	5,423,690
2013-04-09	71.230	71.570	70.950	71.200	51.907	5,996,769
2013-04-08	69.780	71.250	69.780	71.220	51.922	6,097,280
2013-04-05	70.000	70.250	69.610	70.060	51.076	6,987,428
2013-04-04	70.360	70.800	70.080	70.690	51.535	6,613,666
2013-04-03	70.850	70.940	70.020	70.360	51.295	7,798,415
2013-04-02	69.900	71.050	69.830	71.020	51.776	7,291,540
2013-04-01	69.510	70.770	69.510	69.670	50.792	5,359,603
2013-03-28	69.440	69.960	69.330	69.780	50.872	6,752,513
2013-03-27	69.210	69.700	69.000	69.650	50.777	4,156,287
2013-03-26	69.660	70.400	69.550	70.050	51.069	4,661,146
2013-03-25	69.800	70.360	69.270	69.470	50.646	7,027,403
2013-03-22	69.230	69.570	68.803	69.560	50.711	5,291,731
2013-03-21	68.650	69.310	68.420	68.950	50.267	8,046,339

← NewerPage 57 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.