Home Depot, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	49.830	50.245	49.710	50.000	35.694	8,669,729
2012-04-02	50.100	50.250	49.760	49.990	35.687	8,435,792
2012-03-30	50.000	50.420	50.000	50.310	35.916	7,716,738
2012-03-29	49.500	49.940	49.400	49.910	35.630	5,491,385
2012-03-28	49.890	50.250	49.600	49.910	35.630	7,983,705
2012-03-27	50.050	50.350	50.000	50.040	35.723	7,786,938
2012-03-26	49.710	50.150	49.700	50.130	35.787	11,740,320
2012-03-23	49.380	49.580	48.750	49.540	35.366	8,655,619
2012-03-22	49.470	49.880	49.340	49.680	35.466	7,195,639
2012-03-21	49.380	49.930	49.310	49.790	35.545	10,347,790
2012-03-20	48.560	49.500	48.560	49.380	35.252	7,629,218
2012-03-19	48.910	48.990	48.480	48.830	34.859	9,028,132
2012-03-16	49.450	49.520	48.850	49.050	35.016	13,269,130
2012-03-15	49.410	49.440	48.870	49.200	35.123	8,869,418
2012-03-14	49.420	49.710	49.230	49.470	35.316	10,077,140
2012-03-13	48.700	49.170	48.600	49.140	35.081	10,853,100
2012-03-12	48.070	48.660	48.000	48.590	34.688	9,458,705
2012-03-09	47.920	48.180	47.830	48.100	34.338	8,799,159
2012-03-08	47.530	47.990	47.460	47.820	34.138	10,433,080
2012-03-07	46.410	47.500	46.360	47.390	33.831	10,648,880
2012-03-06	46.640	46.725	46.120	46.390	33.117	9,089,149
2012-03-05	47.280	47.680	46.940	47.390	33.624	9,050,737
2012-03-02	47.440	47.630	47.270	47.410	33.638	5,916,603
2012-03-01	47.530	47.890	47.290	47.460	33.674	7,942,063
2012-02-29	47.210	47.800	47.200	47.570	33.752	11,349,400
2012-02-28	47.190	47.330	46.830	47.230	33.511	7,947,889
2012-02-27	46.700	47.370	46.590	46.930	33.298	9,806,439
2012-02-24	47.000	47.140	46.780	46.980	33.333	9,730,622
2012-02-23	46.540	47.200	46.520	46.950	33.312	9,231,961
2012-02-22	46.800	47.240	46.448	46.570	33.042	11,642,680
2012-02-21	48.060	48.070	46.640	46.920	33.291	20,476,590
2012-02-17	46.150	46.720	46.090	46.710	33.142	11,557,110
2012-02-16	45.890	46.230	45.715	45.930	32.588	7,455,054
2012-02-15	45.760	46.170	45.650	45.710	32.432	7,486,729
2012-02-14	45.860	46.210	45.675	46.060	32.681	7,717,099
2012-02-13	45.520	46.110	45.450	45.930	32.588	9,184,249
2012-02-10	44.970	45.330	44.930	45.330	32.163	5,026,171
2012-02-09	45.270	45.370	44.830	45.270	32.120	5,356,752
2012-02-08	45.460	45.470	44.845	45.170	32.049	7,578,746
2012-02-07	45.130	45.580	45.100	45.460	32.255	9,725,304
2012-02-06	45.050	45.280	44.990	45.200	32.070	8,091,397
2012-02-03	44.820	45.270	44.820	45.170	32.049	10,422,690
2012-02-02	44.550	44.620	44.298	44.460	31.545	8,963,446
2012-02-01	44.690	44.910	44.420	44.470	31.552	10,906,380
2012-01-31	44.870	45.250	44.260	44.390	31.496	10,344,220
2012-01-30	44.580	44.790	44.220	44.770	31.765	6,725,919
2012-01-27	44.730	45.000	44.410	44.870	31.836	7,925,389
2012-01-26	45.350	45.350	44.470	44.950	31.893	11,174,950
2012-01-25	44.830	45.410	44.600	45.260	32.113	9,929,999
2012-01-24	44.700	45.130	44.560	44.960	31.900	10,952,910
2012-01-23	44.320	44.990	43.980	44.880	31.843	13,779,170
2012-01-20	45.450	45.500	44.310	44.510	31.581	12,589,180
2012-01-19	44.870	45.418	44.452	45.410	32.219	15,723,170
2012-01-18	43.720	44.990	43.700	44.880	31.843	13,147,180
2012-01-17	43.610	43.960	43.520	43.740	31.034	7,709,077
2012-01-13	43.110	43.530	42.915	43.510	30.871	8,076,119
2012-01-12	43.590	43.660	43.130	43.390	30.786	8,454,766
2012-01-11	43.520	43.600	43.160	43.460	30.836	8,229,441
2012-01-10	43.530	43.600	43.115	43.530	30.885	7,497,678
2012-01-09	43.180	43.300	42.750	43.230	30.673	7,347,600

← NewerPage 62 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.