Home Depot, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	51.380	51.860	50.890	51.690	37.119	11,016,940
2012-06-27	51.900	51.930	51.420	51.550	37.018	12,223,940
2012-06-26	51.630	52.220	51.310	51.880	37.255	9,202,887
2012-06-25	51.590	51.720	51.210	51.520	36.997	10,104,710
2012-06-22	51.700	52.020	51.395	52.020	37.356	22,953,170
2012-06-21	52.810	53.000	51.240	51.260	36.810	20,046,949
2012-06-20	53.100	53.280	52.340	52.830	37.937	9,376,568
2012-06-19	52.750	53.220	52.540	52.970	38.038	10,420,840
2012-06-18	51.930	52.630	51.650	52.320	37.571	11,636,070
2012-06-15	52.090	52.500	51.610	51.870	37.248	17,481,410
2012-06-14	51.450	52.570	51.270	52.160	37.456	16,512,881
2012-06-13	51.780	51.900	50.810	50.970	36.602	14,524,780
2012-06-12	51.540	52.300	51.400	52.240	37.514	9,006,635
2012-06-11	52.590	52.690	51.280	51.350	36.874	11,729,630
2012-06-08	51.210	52.360	51.050	52.350	37.593	13,339,180
2012-06-07	51.120	51.615	50.910	51.240	36.795	20,693,420
2012-06-06	49.500	50.600	49.340	50.600	36.336	19,333,539
2012-06-05	48.480	49.080	48.280	48.920	35.130	9,458,480
2012-06-04	47.910	48.880	47.750	48.760	35.015	15,969,790
2012-06-01	48.850	49.250	47.920	47.960	34.440	12,642,570
2012-05-31	49.620	49.770	49.160	49.340	35.431	14,218,480
2012-05-30	49.550	49.780	48.910	49.710	35.697	11,996,710
2012-05-29	49.620	49.920	49.270	49.780	35.747	8,584,312
2012-05-25	49.750	50.090	49.320	49.440	35.295	9,819,714
2012-05-24	48.830	49.720	48.670	49.710	35.487	9,702,890
2012-05-23	47.980	48.800	47.830	48.740	34.795	13,489,840
2012-05-22	47.990	48.580	47.680	48.260	34.452	15,028,320
2012-05-21	46.490	47.820	46.370	47.610	33.988	12,712,990
2012-05-18	47.000	47.540	46.720	47.050	33.588	12,962,260
2012-05-17	48.690	48.700	47.010	47.020	33.567	15,702,810
2012-05-16	48.900	49.320	48.750	48.770	34.816	14,760,450
2012-05-15	47.900	49.500	47.230	48.670	34.745	28,828,760
2012-05-14	50.140	50.586	49.720	49.880	35.609	12,335,870
2012-05-11	50.250	50.880	50.050	50.340	35.937	10,489,630
2012-05-10	50.520	50.750	50.370	50.620	36.137	16,080,400
2012-05-09	50.190	50.370	49.850	50.110	35.773	17,578,711
2012-05-08	51.220	51.280	49.810	50.620	36.137	15,808,000
2012-05-07	51.600	51.830	51.360	51.390	36.687	8,541,625
2012-05-04	52.290	52.360	51.700	51.960	37.094	8,567,900
2012-05-03	52.700	52.880	52.235	52.470	37.458	10,470,290
2012-05-02	52.190	52.850	52.140	52.710	37.629	10,109,060
2012-05-01	51.930	52.750	51.580	52.320	37.351	8,474,973
2012-04-30	51.900	51.960	51.580	51.790	36.972	6,800,651
2012-04-27	52.010	52.390	51.290	51.950	37.087	10,568,960
2012-04-26	51.800	52.050	51.400	51.870	37.029	7,361,697
2012-04-25	51.490	52.030	51.450	51.910	37.058	6,529,427
2012-04-24	51.240	51.670	50.860	51.230	36.573	6,437,884
2012-04-23	51.150	51.260	50.660	51.100	36.480	6,801,513
2012-04-20	51.800	51.930	51.260	51.460	36.737	11,027,510
2012-04-19	51.800	51.970	51.290	51.560	36.808	10,895,090
2012-04-18	51.860	51.960	51.500	51.810	36.987	7,051,929
2012-04-17	51.790	52.150	51.260	52.030	37.144	9,054,343
2012-04-16	51.440	51.850	50.940	51.690	36.901	10,239,100
2012-04-13	50.600	51.280	50.600	50.960	36.380	10,430,600
2012-04-12	49.850	50.680	49.660	50.630	36.144	10,472,330
2012-04-11	49.680	49.940	49.610	49.750	35.516	7,634,765
2012-04-10	50.320	50.860	49.360	49.360	35.238	13,245,350
2012-04-09	49.870	50.690	49.870	50.580	36.108	8,302,616
2012-04-05	49.690	50.670	49.560	50.620	36.137	9,558,676
2012-04-04	49.790	50.010	49.560	49.850	35.587	6,279,920

← NewerPage 61 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.