Home Depot, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	59.350	59.520	58.880	59.390	42.867	5,589,118
2012-09-21	59.580	59.930	59.310	59.420	42.889	9,019,478
2012-09-20	59.190	59.300	58.760	59.280	42.788	6,362,086
2012-09-19	59.180	60.000	59.000	59.470	42.925	6,648,654
2012-09-18	58.970	59.050	58.510	58.860	42.485	5,216,653
2012-09-17	59.200	59.470	58.670	58.910	42.521	7,986,263
2012-09-14	58.720	59.710	58.660	59.460	42.918	12,478,200
2012-09-13	57.070	58.390	56.805	58.300	42.081	10,772,690
2012-09-12	56.850	57.100	56.430	57.050	41.178	7,774,851
2012-09-11	57.230	57.300	56.610	56.720	40.940	7,491,415
2012-09-10	57.480	57.880	57.220	57.300	41.359	6,904,328
2012-09-07	57.760	57.890	57.040	57.260	41.330	6,808,992
2012-09-06	56.500	57.670	56.500	57.650	41.611	7,707,277
2012-09-05	56.970	57.323	56.370	56.540	40.810	6,068,622
2012-09-04	56.790	57.000	56.470	56.790	40.991	5,914,403
2012-08-31	56.810	56.970	56.550	56.750	40.962	7,447,681
2012-08-30	56.710	56.800	56.470	56.620	40.868	5,846,103
2012-08-29	56.690	57.010	56.540	56.840	41.027	4,593,820
2012-08-28	56.240	56.850	56.200	56.530	40.803	4,758,391
2012-08-27	57.080	57.080	56.420	56.670	40.695	7,164,358
2012-08-24	56.390	57.000	56.390	56.960	40.903	5,784,047
2012-08-23	56.580	56.930	56.450	56.550	40.609	6,614,270
2012-08-22	56.300	56.920	56.220	56.640	40.673	6,678,393
2012-08-21	56.670	56.900	56.122	56.320	40.443	8,382,772
2012-08-20	56.570	56.670	55.980	56.570	40.623	8,435,208
2012-08-17	56.260	57.176	56.070	56.730	40.738	11,265,590
2012-08-16	55.000	56.465	54.970	56.310	40.436	10,150,910
2012-08-15	54.750	55.340	54.680	55.000	39.496	9,632,086
2012-08-14	54.150	54.980	53.720	54.710	39.287	19,530,211
2012-08-13	53.150	53.230	52.650	52.820	37.930	9,986,964
2012-08-10	52.950	53.090	52.575	53.060	38.102	9,086,635
2012-08-09	52.540	53.420	52.490	53.150	38.167	8,325,161
2012-08-08	52.130	52.850	51.950	52.790	37.909	5,398,104
2012-08-07	52.250	52.530	51.780	52.400	37.628	6,519,063
2012-08-06	52.410	52.740	51.940	52.000	37.341	7,471,590
2012-08-03	52.200	52.340	51.860	52.290	37.550	7,484,299
2012-08-02	51.540	52.080	51.210	51.390	36.903	9,537,129
2012-08-01	52.310	52.530	51.550	51.680	37.111	8,327,329
2012-07-31	52.980	53.000	52.120	52.180	37.471	11,610,340
2012-07-30	53.460	53.760	52.810	53.250	38.239	9,024,338
2012-07-27	52.990	54.280	52.910	53.710	38.569	9,140,448
2012-07-26	51.740	52.960	51.740	52.910	37.995	12,550,380
2012-07-25	51.490	51.850	51.000	51.070	36.673	8,365,675
2012-07-24	50.960	51.300	50.605	51.170	36.745	8,847,231
2012-07-23	50.110	51.240	49.770	50.960	36.594	10,576,220
2012-07-20	50.880	51.080	50.600	50.700	36.408	8,929,792
2012-07-19	51.010	51.380	50.500	50.960	36.594	10,630,810
2012-07-18	50.590	51.030	50.320	50.910	36.559	9,222,635
2012-07-17	50.920	51.090	50.280	50.720	36.422	16,519,840
2012-07-16	51.810	51.810	50.930	51.450	36.946	8,483,966
2012-07-13	51.860	52.200	51.700	52.090	37.406	7,970,271
2012-07-12	51.070	51.850	50.860	51.550	37.018	9,541,149
2012-07-11	52.210	52.610	51.380	51.670	37.104	10,075,480
2012-07-10	52.440	52.750	52.060	52.220	37.499	8,370,327
2012-07-09	52.200	52.300	51.730	52.120	37.427	6,132,575
2012-07-06	51.790	52.270	51.690	52.150	37.449	7,134,449
2012-07-05	51.360	52.290	51.310	52.110	37.420	9,036,099
2012-07-03	51.870	51.970	50.870	51.650	37.090	13,270,630
2012-07-02	52.960	53.240	52.510	53.010	38.067	9,744,969
2012-06-29	52.260	52.990	52.190	52.990	38.052	9,699,989

← NewerPage 60 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.