Home Depot, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	69.390	69.550	68.835	68.880	50.216	6,112,207
2013-03-19	69.550	69.740	68.560	68.790	50.150	7,657,998
2013-03-18	68.450	69.910	68.450	69.350	50.558	6,011,229
2013-03-15	70.030	70.190	69.050	69.050	50.340	11,277,940
2013-03-14	70.870	70.960	70.180	70.240	51.207	6,314,880
2013-03-13	70.790	70.940	70.350	70.760	51.586	5,827,127
2013-03-12	70.900	71.140	70.460	70.750	51.579	4,450,525
2013-03-11	71.320	71.380	71.000	71.320	51.710	4,902,736
2013-03-08	70.590	71.450	70.390	71.370	51.747	6,473,326
2013-03-07	70.400	70.500	69.940	70.250	50.934	4,998,862
2013-03-06	70.470	70.959	70.275	70.480	51.101	5,277,526
2013-03-05	70.580	70.965	70.120	70.470	51.094	8,327,418
2013-03-04	68.950	70.300	68.930	70.290	50.963	8,377,924
2013-03-01	68.380	69.115	68.090	69.030	50.050	6,243,147
2013-02-28	67.910	69.188	67.860	68.500	49.666	8,708,733
2013-02-27	67.580	68.280	67.370	68.060	49.347	14,181,150
2013-02-26	65.560	68.000	65.490	67.560	48.984	22,796,670
2013-02-25	65.960	66.550	63.820	63.920	46.345	10,274,780
2013-02-22	64.800	65.740	64.500	65.580	47.549	7,504,437
2013-02-21	65.860	65.920	64.290	64.380	46.678	10,622,600
2013-02-20	67.440	67.600	66.370	66.440	48.172	5,599,582
2013-02-19	67.630	67.920	66.950	67.550	48.977	5,456,081
2013-02-15	67.520	67.989	66.800	67.520	48.955	8,132,842
2013-02-14	67.130	67.470	66.960	67.340	48.825	5,439,665
2013-02-13	67.520	67.670	67.180	67.450	48.904	3,669,187
2013-02-12	66.700	67.430	66.520	67.320	48.810	4,933,456
2013-02-11	66.870	66.980	66.225	66.380	48.129	3,954,037
2013-02-08	66.550	67.020	66.410	67.010	48.585	4,459,340
2013-02-07	66.650	66.696	65.830	66.310	48.078	5,744,286
2013-02-06	66.040	66.723	66.000	66.670	48.339	5,187,674
2013-02-05	66.630	66.930	66.310	66.390	48.136	7,112,041
2013-02-04	66.860	67.220	66.320	66.360	48.114	4,741,322
2013-02-01	67.620	67.740	67.205	67.300	48.796	4,985,562
2013-01-31	67.230	67.560	66.920	66.920	48.520	5,615,917
2013-01-30	67.220	67.580	67.010	67.240	48.752	5,102,578
2013-01-29	67.500	67.800	66.970	67.200	48.723	6,505,695
2013-01-28	68.150	68.150	67.260	67.580	48.999	6,561,406
2013-01-25	67.610	68.130	67.290	67.820	49.173	7,496,958
2013-01-24	66.560	67.690	66.560	67.350	48.832	8,485,401
2013-01-23	65.470	66.480	65.310	66.460	48.187	6,795,891
2013-01-22	65.390	65.985	65.220	65.750	47.672	6,575,349
2013-01-18	65.150	65.480	64.960	65.470	47.469	6,543,957
2013-01-17	64.190	65.290	64.040	65.050	47.164	7,797,153
2013-01-16	63.640	64.000	63.550	63.860	46.301	3,915,388
2013-01-15	63.500	64.010	63.450	63.950	46.367	5,119,318
2013-01-14	63.660	63.900	63.390	63.480	46.026	4,532,612
2013-01-11	63.470	63.760	63.342	63.700	46.185	4,569,202
2013-01-10	63.380	63.620	62.780	63.620	46.127	6,714,096
2013-01-09	63.510	63.630	63.010	63.170	45.801	4,712,397
2013-01-08	62.750	63.460	62.730	63.220	45.837	5,433,220
2013-01-07	62.600	63.000	62.380	62.841	45.563	5,467,113
2013-01-04	63.210	63.370	63.000	63.180	45.808	4,780,124
2013-01-03	63.780	63.930	63.080	63.300	45.895	6,057,180
2013-01-02	63.570	63.710	62.610	63.480	46.026	9,072,207
2012-12-31	60.410	61.870	60.330	61.850	44.844	7,881,040
2012-12-28	60.610	61.520	60.270	60.650	43.974	6,509,199
2012-12-27	61.030	61.420	60.210	61.070	44.279	7,184,517
2012-12-26	61.520	61.700	61.000	61.140	44.329	4,453,760
2012-12-24	61.010	61.970	61.000	61.570	44.641	3,022,528
2012-12-21	61.320	61.720	60.550	61.320	44.460	15,935,530

← NewerPage 58 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.