Home Depot, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	34.600	34.820	34.230	34.710	24.436	8,010,234
2011-10-10	34.290	34.660	34.170	34.660	24.401	8,757,345
2011-10-07	33.640	34.340	33.480	33.920	23.880	12,809,460
2011-10-06	32.510	33.400	32.400	33.380	23.500	9,052,726
2011-10-05	31.840	33.040	31.750	32.830	23.112	16,324,640
2011-10-04	31.130	32.550	31.030	32.470	22.859	15,065,940
2011-10-03	32.800	33.000	31.580	31.590	22.240	17,929,641
2011-09-30	33.250	33.650	32.840	32.870	23.141	10,917,150
2011-09-29	34.040	34.480	33.050	33.790	23.788	14,233,010
2011-09-28	34.030	34.300	33.570	33.600	23.655	9,723,020
2011-09-27	34.580	34.660	33.690	33.880	23.852	13,172,940
2011-09-26	33.740	34.000	32.980	34.000	23.936	17,334,631
2011-09-23	32.980	33.860	32.910	33.720	23.739	12,993,750
2011-09-22	32.800	33.765	32.575	33.050	23.267	19,984,859
2011-09-21	34.880	35.030	33.790	33.840	23.824	11,896,540
2011-09-20	34.500	35.330	34.210	34.810	24.506	13,980,260
2011-09-19	34.060	34.490	33.825	34.350	24.183	8,805,360
2011-09-16	34.630	35.000	34.480	34.610	24.366	20,791,740
2011-09-15	33.890	34.300	33.690	34.280	24.133	12,017,880
2011-09-14	32.730	34.000	32.680	33.540	23.612	15,407,550
2011-09-13	32.370	32.840	32.140	32.660	22.993	12,607,640
2011-09-12	31.190	32.370	31.170	32.350	22.775	12,102,900
2011-09-09	32.060	32.350	31.483	31.870	22.437	11,734,530
2011-09-08	32.700	32.890	32.300	32.460	22.852	9,915,223
2011-09-07	32.590	32.870	32.350	32.870	23.141	13,319,560
2011-09-06	31.150	32.120	31.080	32.050	22.563	12,043,700
2011-09-02	32.270	32.578	31.920	32.180	22.655	12,278,400
2011-09-01	33.530	33.780	32.870	32.930	23.183	15,358,360
2011-08-31	33.840	33.910	33.180	33.380	23.500	17,507,619
2011-08-30	33.730	33.830	33.300	33.570	23.633	16,123,360
2011-08-29	34.480	34.480	33.800	33.990	23.753	14,713,870
2011-08-26	34.100	34.470	33.610	34.000	23.760	18,414,820
2011-08-25	34.460	34.760	33.620	33.840	23.648	15,472,060
2011-08-24	32.980	34.460	32.880	34.370	24.019	19,889,740
2011-08-23	32.460	33.150	32.250	33.110	23.138	12,545,370
2011-08-22	32.400	32.610	32.030	32.280	22.558	12,727,690
2011-08-19	31.850	32.855	31.790	31.880	22.279	15,469,080
2011-08-18	32.420	32.810	31.750	32.160	22.474	18,499,811
2011-08-17	33.550	33.990	32.920	33.410	23.348	16,303,050
2011-08-16	33.030	33.410	32.675	33.120	23.145	28,972,900
2011-08-15	30.660	31.470	30.470	31.460	21.985	15,902,760
2011-08-12	30.240	30.650	29.790	30.580	21.370	18,737,221
2011-08-11	28.330	30.400	28.320	30.050	21.000	20,127,891
2011-08-10	29.320	29.660	28.440	28.510	19.924	23,458,449
2011-08-09	29.280	30.260	28.130	30.150	21.070	26,132,881
2011-08-08	30.120	30.350	28.920	28.930	20.217	38,048,762
2011-08-05	32.070	32.150	30.620	30.740	21.482	36,484,633
2011-08-04	32.410	32.720	31.690	31.700	22.153	18,946,211
2011-08-03	32.860	32.980	32.350	32.950	23.026	14,224,670
2011-08-02	33.860	34.000	32.790	32.820	22.935	18,396,770
2011-08-01	35.070	35.070	33.880	34.250	23.935	14,038,720
2011-07-29	34.760	35.238	34.630	34.930	24.410	12,101,740
2011-07-28	35.630	36.110	35.060	35.150	24.564	13,821,570
2011-07-27	36.310	36.360	35.550	35.625	24.896	12,291,840
2011-07-26	36.590	36.960	36.370	36.390	25.430	9,886,655
2011-07-25	36.370	36.970	36.240	36.650	25.612	8,622,342
2011-07-22	36.700	36.820	36.370	36.520	25.521	8,011,606
2011-07-21	36.570	37.210	36.530	36.720	25.661	12,429,600
2011-07-20	36.230	36.580	35.920	36.410	25.444	11,320,700
2011-07-19	35.850	36.270	35.730	36.110	25.235	9,689,358

← NewerPage 64 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.