Home Depot, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	35.820	35.950	35.340	35.690	24.941	6,908,269
2011-07-15	36.090	36.090	35.490	35.910	25.095	9,923,611
2011-07-14	36.200	36.540	35.820	35.960	25.130	10,861,090
2011-07-13	36.340	36.630	36.065	36.130	25.249	10,563,540
2011-07-12	36.400	36.750	36.100	36.110	25.235	8,931,467
2011-07-11	36.260	36.660	36.160	36.360	25.409	8,283,717
2011-07-08	36.610	36.690	36.310	36.620	25.591	9,823,384
2011-07-07	36.820	37.250	36.750	37.050	25.892	9,850,185
2011-07-06	36.450	36.740	36.320	36.570	25.556	7,031,691
2011-07-05	36.630	36.850	36.430	36.590	25.570	9,938,882
2011-07-01	36.290	36.960	36.260	36.730	25.668	9,777,851
2011-06-30	36.190	36.310	35.940	36.220	25.311	11,945,130
2011-06-29	36.150	36.310	35.790	35.980	25.144	12,298,280
2011-06-28	35.340	36.280	35.260	36.060	25.200	17,004,131
2011-06-27	35.030	35.390	34.680	35.200	24.599	8,425,621
2011-06-24	35.620	35.690	35.080	35.080	24.515	15,738,490
2011-06-23	34.570	35.670	34.540	35.650	24.913	17,098,949
2011-06-22	35.270	35.400	34.890	34.930	24.410	9,907,521
2011-06-21	34.890	35.460	34.600	35.430	24.759	14,805,180
2011-06-20	34.290	34.980	34.280	34.770	24.298	7,866,674
2011-06-17	34.710	34.930	34.310	34.530	24.130	18,325,381
2011-06-16	34.070	34.780	34.010	34.500	24.110	14,084,820
2011-06-15	34.350	34.470	33.820	33.880	23.676	14,608,940
2011-06-14	33.860	34.830	33.710	34.750	24.284	17,534,699
2011-06-13	33.460	33.880	33.410	33.510	23.243	11,743,280
2011-06-10	34.170	34.250	33.420	33.470	23.215	12,392,960
2011-06-09	34.130	34.560	34.109	34.330	23.812	6,934,082
2011-06-08	34.200	34.320	34.020	34.100	23.652	9,432,401
2011-06-07	34.460	35.020	34.310	34.330	23.812	9,361,910
2011-06-06	34.530	34.810	34.290	34.290	23.784	7,485,309
2011-06-03	34.620	34.860	34.430	34.630	24.020	8,840,230
2011-06-02	35.250	35.310	34.710	35.090	24.339	11,346,620
2011-06-01	36.120	36.260	35.400	35.400	24.554	10,483,340
2011-05-31	36.180	36.280	36.020	36.280	25.164	8,637,328
2011-05-27	36.360	36.420	35.910	36.000	24.970	9,596,411
2011-05-26	36.450	36.671	36.110	36.190	25.102	8,097,016
2011-05-25	36.550	36.710	36.320	36.630	25.407	12,319,900
2011-05-24	36.870	36.890	36.460	36.550	25.352	10,580,470
2011-05-23	36.690	37.000	36.530	36.820	25.539	9,676,393
2011-05-20	37.320	37.370	36.900	37.050	25.698	8,157,885
2011-05-19	37.450	37.450	37.090	37.390	25.934	7,095,142
2011-05-18	37.340	37.540	37.150	37.460	25.983	9,077,277
2011-05-17	37.350	37.940	37.190	37.400	25.941	17,442,439
2011-05-16	36.690	37.310	36.550	36.980	25.650	11,606,050
2011-05-13	37.310	37.360	36.780	37.010	25.671	8,670,213
2011-05-12	37.150	37.430	36.880	37.290	25.865	9,755,882
2011-05-11	37.010	37.340	36.920	37.230	25.823	9,598,537
2011-05-10	36.890	37.370	36.890	37.270	25.851	6,816,808
2011-05-09	36.930	37.090	36.700	36.960	25.636	6,550,489
2011-05-06	37.340	37.480	36.770	36.990	25.657	10,694,590
2011-05-05	37.000	37.430	36.780	37.010	25.671	13,666,700
2011-05-04	37.300	37.620	37.100	37.190	25.795	11,324,340
2011-05-03	37.080	37.420	37.060	37.350	25.906	8,834,586
2011-05-02	37.440	37.670	37.180	37.350	25.906	7,919,220
2011-04-29	37.460	37.560	37.020	37.150	25.768	15,948,720
2011-04-28	37.170	37.670	37.160	37.470	25.990	9,731,297
2011-04-27	37.300	37.550	36.980	37.320	25.886	12,633,750
2011-04-26	37.280	37.550	36.940	37.210	25.809	14,107,600
2011-04-25	37.610	37.710	37.290	37.560	26.052	8,592,223
2011-04-21	38.070	38.170	37.540	37.800	26.219	8,419,331

← NewerPage 65 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.