Home Depot, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	61.450	61.980	61.230	61.970	44.931	8,436,727
2012-12-19	63.130	63.140	61.750	61.770	44.786	7,598,427
2012-12-18	63.390	63.390	62.700	63.000	45.678	7,751,302
2012-12-17	62.150	63.340	61.990	63.310	45.903	8,188,714
2012-12-14	62.330	62.420	61.790	62.060	44.996	5,782,412
2012-12-13	63.040	63.275	62.350	62.410	45.250	5,875,893
2012-12-12	63.190	63.240	62.650	62.930	45.627	7,216,478
2012-12-11	63.270	63.500	62.750	62.890	45.598	6,880,559
2012-12-10	64.340	64.340	63.030	63.040	45.707	8,150,505
2012-12-07	64.600	64.750	64.040	64.450	46.729	6,092,717
2012-12-06	64.060	64.450	63.640	64.340	46.649	5,837,583
2012-12-05	64.170	64.480	63.450	64.020	46.417	6,050,478
2012-12-04	64.930	64.990	64.230	64.240	46.577	7,862,587
2012-12-03	65.000	65.920	64.900	64.980	47.113	6,697,474
2012-11-30	64.400	65.230	64.040	65.070	47.179	9,273,186
2012-11-29	64.560	65.020	64.100	64.240	46.577	7,629,182
2012-11-28	63.870	64.850	63.370	64.830	47.005	7,759,548
2012-11-27	64.010	64.460	63.550	64.160	46.519	8,234,390
2012-11-26	64.600	64.888	64.160	64.670	46.678	6,719,870
2012-11-23	64.280	64.830	64.120	64.820	46.787	3,721,875
2012-11-21	63.660	64.180	63.500	64.090	46.260	5,573,938
2012-11-20	63.220	63.870	63.150	63.820	46.065	8,560,385
2012-11-19	62.490	63.340	62.300	63.330	45.711	10,041,220
2012-11-16	61.030	62.280	61.030	62.120	44.838	9,061,608
2012-11-15	61.270	61.880	61.036	61.250	44.210	8,205,651
2012-11-14	63.240	63.500	61.320	61.470	44.369	13,381,720
2012-11-13	62.350	64.440	62.150	63.380	45.747	21,443,449
2012-11-12	61.240	61.430	60.500	61.160	44.145	8,353,945
2012-11-09	60.660	61.350	60.310	60.960	44.001	6,562,846
2012-11-08	61.800	61.990	60.840	60.860	43.928	7,251,239
2012-11-07	62.340	62.370	61.430	61.990	44.744	8,787,934
2012-11-06	62.590	62.900	62.330	62.620	45.199	7,017,808
2012-11-05	62.020	62.530	61.930	62.380	45.026	4,904,159
2012-11-02	62.550	62.910	61.980	62.020	44.766	8,906,405
2012-11-01	61.950	62.390	61.720	62.260	44.939	6,885,020
2012-10-31	62.760	63.000	60.890	61.380	44.304	13,822,840
2012-10-26	60.380	60.460	59.440	60.040	43.337	10,460,640
2012-10-25	61.700	61.890	60.310	60.480	43.654	9,605,023
2012-10-24	61.950	62.230	61.230	61.280	44.232	7,187,149
2012-10-23	61.550	61.780	61.060	61.750	44.571	8,273,840
2012-10-22	61.750	62.050	61.430	62.040	44.780	7,785,715
2012-10-19	61.760	62.030	61.510	61.890	44.672	10,799,100
2012-10-18	61.390	61.900	61.350	61.800	44.607	9,419,953
2012-10-17	61.290	62.120	61.150	61.390	44.311	11,372,780
2012-10-16	60.860	61.000	60.430	60.860	43.928	7,162,833
2012-10-15	59.880	60.750	59.750	60.650	43.777	8,072,580
2012-10-12	59.250	59.820	59.160	59.560	42.990	6,554,521
2012-10-11	59.950	59.990	58.750	59.010	42.593	10,431,230
2012-10-10	60.510	61.060	59.610	59.740	43.120	15,262,940
2012-10-09	61.590	61.670	60.950	60.950	43.993	9,709,971
2012-10-08	62.980	63.100	61.740	61.880	44.665	9,770,584
2012-10-05	61.970	63.200	61.900	63.200	45.617	9,673,302
2012-10-04	61.840	62.420	61.520	61.740	44.564	8,722,300
2012-10-03	60.450	61.780	60.380	61.770	44.585	8,468,773
2012-10-02	60.870	60.890	60.150	60.330	43.546	6,573,003
2012-10-01	60.770	60.850	60.340	60.570	43.719	8,537,388
2012-09-28	59.680	60.420	59.405	60.370	43.575	7,743,022
2012-09-27	59.420	60.200	59.240	59.880	43.221	5,824,241
2012-09-26	59.580	59.950	59.130	59.170	42.709	8,583,907
2012-09-25	59.830	60.580	59.620	59.720	43.106	9,723,970

← NewerPage 59 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.