Home Depot, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	43.000	43.300	42.800	43.200	30.651	7,285,914
2012-01-05	42.630	43.200	42.390	43.090	30.573	10,245,830
2012-01-04	42.060	42.920	41.920	42.740	30.325	11,085,740
2012-01-03	42.410	42.900	42.070	42.140	29.899	8,453,014
2011-12-30	42.150	42.320	42.010	42.040	29.828	4,773,843
2011-12-29	41.710	42.030	41.580	42.010	29.807	6,297,722
2011-12-28	42.230	42.389	41.520	41.530	29.466	5,136,580
2011-12-27	41.990	42.470	41.920	42.220	29.956	4,763,205
2011-12-23	41.980	42.130	41.690	42.090	29.864	4,353,611
2011-12-22	41.930	42.140	41.645	41.920	29.743	9,879,976
2011-12-21	41.920	42.050	41.560	42.000	29.800	12,073,880
2011-12-20	40.780	41.990	40.780	41.950	29.764	20,396,150
2011-12-19	40.310	40.810	40.110	40.200	28.523	8,910,440
2011-12-16	39.750	40.540	39.740	40.420	28.679	20,214,859
2011-12-15	39.620	39.960	39.380	39.420	27.969	10,789,280
2011-12-14	39.370	39.570	38.840	39.140	27.771	12,084,960
2011-12-13	40.220	40.250	39.360	39.510	28.033	11,352,110
2011-12-12	39.850	40.110	39.310	40.050	28.416	11,089,300
2011-12-09	40.120	40.410	39.990	40.230	28.544	10,310,980
2011-12-08	40.490	40.800	39.840	39.910	28.317	12,008,770
2011-12-07	40.080	40.930	40.040	40.730	28.899	12,198,640
2011-12-06	40.090	40.720	39.970	40.320	28.608	12,502,100
2011-12-05	40.130	40.590	39.790	40.230	28.544	13,964,390
2011-12-02	39.690	40.460	39.670	39.940	28.338	17,910,150
2011-12-01	38.860	39.565	38.790	39.340	27.913	9,622,578
2011-11-30	39.450	39.790	38.590	39.220	27.827	19,654,939
2011-11-29	37.400	39.100	37.260	38.960	27.643	20,799,279
2011-11-28	37.190	37.720	37.070	37.300	26.259	8,060,716
2011-11-25	36.490	36.945	36.410	36.470	25.675	3,616,760
2011-11-23	36.780	36.890	36.470	36.520	25.710	6,710,464
2011-11-22	37.010	37.470	36.780	37.100	26.119	8,236,298
2011-11-21	37.500	37.850	36.690	37.060	26.090	11,604,690
2011-11-18	37.830	37.950	37.295	37.880	26.668	11,816,700
2011-11-17	37.840	38.090	37.240	37.620	26.485	11,376,900
2011-11-16	37.650	38.750	37.580	37.840	26.640	11,800,150
2011-11-15	38.580	38.740	37.850	38.070	26.801	15,283,080
2011-11-14	38.150	38.540	37.950	38.250	26.928	13,926,550
2011-11-11	37.500	38.380	37.500	38.060	26.794	10,188,040
2011-11-10	37.470	37.540	37.050	37.200	26.189	7,287,667
2011-11-09	37.450	37.780	37.030	37.160	26.161	10,918,790
2011-11-08	37.560	38.000	37.280	37.940	26.710	9,872,608
2011-11-07	36.710	37.420	36.570	37.340	26.288	12,575,320
2011-11-04	36.130	36.415	35.850	36.390	25.619	6,245,195
2011-11-03	36.240	36.500	35.690	36.450	25.661	9,028,532
2011-11-02	36.110	36.200	35.760	35.990	25.337	9,894,821
2011-11-01	34.740	35.980	34.580	35.540	25.020	13,088,970
2011-10-31	35.840	36.020	35.680	35.800	25.203	10,287,930
2011-10-28	36.920	37.180	36.030	36.120	25.429	14,076,880
2011-10-27	37.540	37.650	36.790	37.220	26.203	11,773,730
2011-10-26	36.400	36.660	35.655	36.550	25.731	11,159,140
2011-10-25	36.520	36.750	35.970	36.040	25.372	10,883,990
2011-10-24	37.120	37.350	36.560	36.700	25.837	11,163,710
2011-10-21	36.150	36.860	35.990	36.860	25.950	14,116,880
2011-10-20	35.600	35.850	35.160	35.730	25.154	9,481,258
2011-10-19	35.790	36.020	35.290	35.400	24.922	9,948,757
2011-10-18	34.740	36.200	34.430	35.950	25.309	15,042,560
2011-10-17	34.850	35.480	34.590	34.650	24.394	8,838,174
2011-10-14	34.820	35.080	34.490	35.050	24.675	7,651,742
2011-10-13	34.520	34.710	34.050	34.410	24.225	8,943,611
2011-10-12	34.910	35.090	34.710	34.720	24.443	10,671,150

← NewerPage 63 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.