Home Depot, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	31.180	31.280	30.880	31.190	21.322	7,941,210
2010-10-27	31.050	31.050	30.450	30.900	21.123	11,575,100
2010-10-26	31.270	31.510	31.000	31.290	21.390	9,280,727
2010-10-25	31.420	31.830	31.320	31.400	21.465	8,561,589
2010-10-22	31.770	31.820	31.400	31.480	21.520	9,103,910
2010-10-21	30.890	32.040	30.880	31.810	21.746	22,263,279
2010-10-20	30.520	30.970	30.330	30.730	21.007	18,507,900
2010-10-19	30.300	30.770	30.250	30.410	20.788	12,047,110
2010-10-18	30.660	30.750	30.180	30.530	20.871	10,708,650
2010-10-15	31.000	31.080	30.420	30.700	20.987	12,950,320
2010-10-14	31.070	31.190	30.510	30.810	21.062	11,251,530
2010-10-13	31.630	31.650	30.940	31.000	21.192	15,267,590
2010-10-12	31.740	31.780	31.250	31.410	21.472	12,557,300
2010-10-11	31.890	31.890	31.630	31.790	21.732	8,365,789
2010-10-08	31.830	32.140	31.700	31.890	21.800	10,586,660
2010-10-07	31.840	32.110	31.590	31.740	21.698	13,169,610
2010-10-06	31.770	31.870	31.540	31.740	21.698	9,959,949
2010-10-05	31.350	31.930	31.250	31.740	21.698	15,981,320
2010-10-04	31.710	31.980	31.530	31.670	21.650	10,331,050
2010-10-01	31.810	32.040	31.650	31.820	21.752	8,654,597
2010-09-30	31.880	32.230	31.620	31.680	21.657	11,406,900
2010-09-29	31.740	31.930	31.660	31.810	21.746	9,184,515
2010-09-28	31.640	32.050	31.360	31.810	21.746	12,830,300
2010-09-27	31.710	31.850	31.440	31.600	21.602	7,991,397
2010-09-24	31.270	31.690	31.240	31.640	21.629	11,421,510
2010-09-23	30.610	31.090	30.580	30.840	21.082	16,047,730
2010-09-22	30.740	31.220	30.740	30.880	21.110	11,558,430
2010-09-21	30.790	31.270	30.690	30.910	21.130	13,833,420
2010-09-20	30.040	30.740	29.900	30.650	20.953	11,595,000
2010-09-17	30.050	30.190	29.800	29.890	20.433	13,018,390
2010-09-16	29.880	30.050	29.700	29.950	20.474	9,353,414
2010-09-15	29.780	30.010	29.650	29.940	20.467	9,804,228
2010-09-14	30.030	30.230	29.880	29.970	20.488	14,076,400
2010-09-13	29.940	30.150	29.765	29.990	20.501	9,961,339
2010-09-10	29.480	29.780	29.450	29.680	20.289	7,330,874
2010-09-09	29.780	29.890	29.300	29.410	20.105	7,885,453
2010-09-08	29.320	29.610	29.280	29.450	20.132	9,560,075
2010-09-07	29.660	29.800	29.275	29.330	20.050	8,605,862
2010-09-03	29.910	30.320	29.520	29.850	20.406	12,769,750
2010-09-02	28.760	29.550	28.740	29.410	20.105	14,321,350
2010-09-01	28.080	28.740	28.060	28.670	19.599	12,772,480
2010-08-31	27.630	28.080	27.550	27.820	19.018	12,408,180
2010-08-30	28.740	28.800	27.980	27.990	18.973	9,632,703
2010-08-27	28.520	28.840	28.260	28.740	19.481	12,750,890
2010-08-26	28.390	28.560	28.270	28.380	19.237	12,718,540
2010-08-25	27.590	28.500	27.590	28.330	19.203	14,358,650
2010-08-24	27.550	28.080	27.100	27.780	18.830	16,618,320
2010-08-23	28.560	28.640	27.800	27.830	18.864	11,447,900
2010-08-20	28.080	28.320	27.888	28.170	19.095	12,430,390
2010-08-19	28.560	28.850	27.970	28.220	19.129	14,149,250
2010-08-18	28.350	29.000	28.320	28.860	19.562	13,733,140
2010-08-17	28.030	28.800	27.710	28.310	19.190	22,537,881
2010-08-16	27.500	28.070	27.280	27.380	18.559	12,152,350
2010-08-13	27.510	27.710	27.270	27.310	18.512	9,315,928
2010-08-12	27.530	27.750	27.310	27.610	18.715	9,893,604
2010-08-11	27.930	28.060	27.600	27.710	18.783	11,674,140
2010-08-10	28.400	28.520	28.020	28.240	19.142	13,866,360
2010-08-09	28.770	28.970	28.680	28.700	19.454	8,359,416
2010-08-06	28.530	28.680	28.210	28.680	19.440	11,373,400
2010-08-05	28.520	28.930	28.330	28.710	19.461	9,102,766

← NewerPage 68 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.