Home Depot, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	401.20	403.61	399.36	400.32	387.10	3,600,209
2025-08-13	399.49	407.82	398.75	407.18	393.73	5,187,545
2025-08-12	391.42	396.38	389.00	396.00	382.92	2,911,782
2025-08-11	389.98	391.52	383.30	387.53	374.73	2,605,831
2025-08-08	387.08	389.29	386.20	387.85	375.04	2,327,103
2025-08-07	388.62	391.45	383.36	386.17	373.42	2,433,149
2025-08-06	386.08	388.93	384.52	386.80	374.03	2,812,786
2025-08-05	381.86	386.94	380.96	385.41	372.68	2,931,372
2025-08-04	374.84	381.90	373.69	380.82	368.24	2,844,503
2025-08-01	367.82	374.80	365.75	373.66	361.32	3,008,213
2025-07-31	369.17	372.81	366.84	367.51	355.37	3,091,551
2025-07-30	377.68	378.53	369.63	372.08	359.79	3,110,713
2025-07-29	377.00	379.73	374.77	377.34	364.88	2,931,556
2025-07-28	373.74	381.08	372.98	377.23	364.77	4,062,765
2025-07-25	374.66	375.99	373.05	375.34	362.94	2,221,069
2025-07-24	375.48	377.88	372.26	373.09	360.77	3,087,956
2025-07-23	371.70	377.88	371.55	376.35	363.92	3,237,986
2025-07-22	364.48	372.20	363.72	371.01	358.76	3,095,403
2025-07-21	360.72	365.78	359.84	364.04	352.02	3,504,271
2025-07-18	359.98	360.60	356.97	359.40	347.53	3,361,947
2025-07-17	356.54	360.32	354.66	359.04	347.18	3,128,898
2025-07-16	359.86	360.95	352.46	357.40	345.60	4,260,231
2025-07-15	369.98	370.75	358.52	358.64	346.80	3,868,709
2025-07-14	370.48	371.29	366.45	370.11	357.89	2,481,246
2025-07-11	370.36	371.80	367.11	370.07	357.85	3,069,180
2025-07-10	369.00	377.94	368.51	373.30	360.97	3,703,252
2025-07-09	367.51	371.07	364.79	371.04	358.79	3,384,213
2025-07-08	366.02	370.40	365.11	367.50	355.36	2,531,665
2025-07-07	371.00	372.79	364.73	367.64	355.50	3,433,082
2025-07-03	371.81	373.18	368.33	371.68	359.41	2,573,629
2025-07-02	373.65	373.97	369.37	371.85	359.57	3,011,753
2025-07-01	364.34	379.69	362.95	373.16	360.84	5,152,607
2025-06-30	369.28	370.95	364.72	366.64	354.53	4,601,082
2025-06-27	363.61	370.15	363.00	368.74	356.56	5,503,743
2025-06-26	363.22	365.23	360.60	363.50	351.50	3,187,863
2025-06-25	359.12	363.60	358.34	361.86	349.91	4,159,595
2025-06-24	356.67	361.71	355.78	360.42	348.52	4,089,980
2025-06-23	349.97	357.07	348.52	356.96	345.17	3,862,430
2025-06-20	347.49	351.21	346.82	349.62	338.07	8,056,469
2025-06-18	350.08	350.90	345.80	347.03	335.57	4,454,226
2025-06-17	351.94	354.29	347.41	348.78	337.26	4,230,115
2025-06-16	355.88	357.11	351.90	353.56	341.88	3,688,615
2025-06-13	360.00	362.79	352.80	354.66	342.95	3,364,429
2025-06-12	360.81	365.07	358.51	363.16	351.17	2,921,924
2025-06-11	369.14	369.14	359.31	360.46	348.56	3,793,526
2025-06-10	365.94	368.55	362.55	367.91	355.76	3,014,922
2025-06-09	367.32	367.35	364.36	365.20	353.14	2,619,747
2025-06-06	371.51	372.65	365.97	367.33	355.20	2,349,978
2025-06-05	370.99	371.56	367.51	369.28	357.08	2,324,772
2025-06-04	373.08	375.37	371.66	372.40	357.88	2,429,139
2025-06-03	367.96	373.54	367.00	373.08	358.53	3,359,541
2025-06-02	365.15	368.04	361.84	367.96	353.61	2,507,113
2025-05-30	367.05	369.64	365.12	368.29	353.93	4,110,587
2025-05-29	370.00	370.35	364.06	368.29	353.93	3,035,069
2025-05-28	368.82	371.15	367.43	368.06	353.71	2,986,141
2025-05-27	365.89	370.55	365.16	370.40	355.96	3,998,471
2025-05-23	362.38	364.72	361.15	362.71	348.57	3,115,209
2025-05-22	368.00	369.23	364.57	366.13	351.85	2,957,341
2025-05-21	377.98	378.33	368.60	370.84	356.38	3,966,046
2025-05-20	386.37	389.75	374.05	377.05	362.35	6,287,395

← NewerPage 6 of 21 · 1,255 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.