Home Depot, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	36.510	37.180	36.380	37.160	25.600	14,228,280
2011-01-24	36.460	36.650	36.300	36.650	25.249	8,885,310
2011-01-21	36.820	36.990	36.470	36.510	25.152	11,886,910
2011-01-20	35.740	36.640	35.730	36.490	25.138	13,482,990
2011-01-19	36.000	36.000	35.480	35.630	24.546	9,114,358
2011-01-18	35.970	36.210	35.860	36.020	24.815	10,765,660
2011-01-14	35.110	36.000	35.020	35.890	24.725	13,844,170
2011-01-13	34.810	35.280	34.710	35.270	24.298	10,713,040
2011-01-12	34.800	35.070	34.660	34.830	23.995	8,963,295
2011-01-11	34.610	35.210	34.490	34.860	24.015	12,416,600
2011-01-10	34.160	34.470	34.070	34.390	23.692	9,825,519
2011-01-07	34.420	34.600	34.180	34.380	23.685	11,736,050
2011-01-06	34.630	34.800	34.240	34.420	23.712	11,529,170
2011-01-05	34.620	34.870	34.430	34.560	23.809	11,486,230
2011-01-04	35.270	35.560	34.640	34.670	23.884	14,360,790
2011-01-03	35.200	35.570	35.190	35.310	24.325	7,464,612
2010-12-31	34.740	35.080	34.630	35.060	24.153	5,411,316
2010-12-30	34.790	35.060	34.750	34.860	24.015	6,563,294
2010-12-29	35.070	35.300	34.890	34.890	24.036	6,128,697
2010-12-28	35.220	35.300	34.970	35.090	24.174	4,083,981
2010-12-27	34.940	35.410	34.750	35.240	24.277	5,111,162
2010-12-23	35.130	35.400	35.030	35.090	24.174	6,241,470
2010-12-22	35.160	35.350	35.010	35.180	24.236	6,448,036
2010-12-21	35.360	35.490	35.070	35.080	24.167	7,004,467
2010-12-20	35.250	35.490	35.060	35.200	24.250	8,970,657
2010-12-17	34.990	35.270	34.930	35.100	24.181	17,797,150
2010-12-16	34.840	35.220	34.690	35.120	24.195	11,193,310
2010-12-15	34.570	35.090	34.550	34.790	23.967	13,972,790
2010-12-14	34.610	34.900	34.470	34.720	23.919	11,139,780
2010-12-13	34.400	34.650	34.340	34.560	23.809	12,756,530
2010-12-10	34.420	34.530	34.150	34.400	23.698	11,475,750
2010-12-09	34.600	34.750	33.880	34.320	23.643	15,158,630
2010-12-08	33.440	34.150	33.410	34.030	23.444	11,411,910
2010-12-07	33.670	33.929	33.520	33.550	23.113	12,617,980
2010-12-06	33.450	33.550	33.300	33.340	22.968	9,357,527
2010-12-03	33.180	33.560	33.000	33.480	23.065	16,353,810
2010-12-02	31.620	33.530	31.620	33.360	22.982	25,843,340
2010-12-01	30.600	31.750	30.600	31.610	21.776	17,102,369
2010-11-30	30.060	30.605	29.980	30.210	20.812	12,895,070
2010-11-29	30.870	30.920	30.330	30.690	20.980	11,839,310
2010-11-26	30.920	31.160	30.850	31.000	21.192	4,182,129
2010-11-24	31.180	31.350	31.080	31.160	21.301	9,751,512
2010-11-23	30.980	31.000	30.830	30.910	21.130	11,703,090
2010-11-22	31.050	31.350	30.880	31.090	21.253	23,205,660
2010-11-19	30.800	31.220	30.800	31.220	21.342	25,364,490
2010-11-18	30.990	31.090	30.750	30.870	21.103	26,258,430
2010-11-17	31.660	31.710	30.670	30.830	21.076	19,411,801
2010-11-16	31.700	32.820	31.540	31.710	21.677	25,601,029
2010-11-15	31.430	31.970	31.350	31.390	21.458	9,645,893
2010-11-12	31.470	31.760	31.350	31.440	21.493	10,597,130
2010-11-11	31.370	31.930	31.330	31.700	21.670	9,226,294
2010-11-10	31.480	31.700	31.250	31.680	21.657	11,177,750
2010-11-09	31.480	31.510	31.180	31.470	21.513	10,270,150
2010-11-08	31.630	31.640	31.200	31.490	21.527	9,697,921
2010-11-05	31.950	32.290	31.770	31.920	21.821	10,752,400
2010-11-04	31.830	31.980	31.755	31.940	21.834	11,098,880
2010-11-03	31.610	31.650	31.040	31.460	21.506	9,079,835
2010-11-02	31.000	31.970	30.980	31.510	21.540	15,093,140
2010-11-01	31.000	31.310	30.560	30.710	20.994	8,234,570
2010-10-29	31.090	31.180	30.870	30.900	21.123	9,505,251

← NewerPage 67 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.