Home Depot, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	28.610	28.930	28.510	28.720	19.467	10,996,670
2010-08-03	29.090	29.180	28.410	28.450	19.284	11,724,660
2010-08-02	28.820	29.240	28.680	29.120	19.739	17,882,119
2010-07-30	27.750	28.560	27.630	28.510	19.325	14,853,140
2010-07-29	28.270	28.520	27.770	28.050	19.013	15,505,880
2010-07-28	28.580	28.950	28.000	28.080	19.034	13,917,890
2010-07-27	29.230	29.370	28.540	28.580	19.373	14,851,390
2010-07-26	28.240	29.070	28.230	28.990	19.650	16,149,500
2010-07-23	28.140	28.362	27.900	28.250	19.149	18,978,490
2010-07-22	27.710	28.470	27.710	28.220	19.129	26,144,600
2010-07-21	27.780	28.010	27.350	27.470	18.620	17,161,240
2010-07-20	26.750	28.030	26.620	27.930	18.932	23,279,311
2010-07-19	27.160	27.260	26.850	27.070	18.349	17,061,539
2010-07-16	28.150	28.280	27.050	27.110	18.376	21,870,811
2010-07-15	28.220	28.410	27.915	28.340	19.210	13,535,850
2010-07-14	28.550	28.550	28.090	28.280	19.169	13,639,100
2010-07-13	28.490	28.940	28.290	28.640	19.413	22,058,570
2010-07-12	28.230	28.760	28.230	28.310	19.190	14,259,440
2010-07-09	28.100	28.320	27.930	28.260	19.156	13,507,980
2010-07-08	28.350	28.380	27.720	28.150	19.081	15,975,750
2010-07-07	27.490	28.090	27.310	28.010	18.986	21,796,160
2010-07-06	27.990	28.130	27.100	27.340	18.532	18,300,109
2010-07-02	28.010	28.010	27.580	27.760	18.817	15,404,450
2010-07-01	28.410	28.500	27.490	27.920	18.925	27,119,510
2010-06-30	28.530	28.860	27.990	28.070	19.027	20,941,170
2010-06-29	29.150	29.150	28.420	28.630	19.406	22,822,699
2010-06-28	30.150	30.230	29.580	29.590	20.057	15,452,070
2010-06-25	29.580	30.250	29.580	30.200	20.471	43,592,367
2010-06-24	30.140	30.190	29.570	29.670	20.111	28,837,750
2010-06-23	30.580	30.790	30.270	30.500	20.674	24,796,311
2010-06-22	31.460	31.600	30.525	30.610	20.749	22,902,230
2010-06-21	32.170	32.200	31.240	31.430	21.304	16,599,631
2010-06-18	31.950	32.290	31.790	31.940	21.650	19,786,010
2010-06-17	32.190	32.300	31.450	31.910	21.630	23,934,859
2010-06-16	31.960	32.260	31.680	32.140	21.786	16,321,560
2010-06-15	32.090	32.380	31.550	32.260	21.867	19,748,910
2010-06-14	32.480	32.640	31.990	32.060	21.731	20,280,289
2010-06-11	32.310	32.500	31.780	32.220	21.840	13,694,620
2010-06-10	32.240	32.760	32.090	32.720	22.179	15,342,950
2010-06-09	31.870	32.400	31.620	31.760	21.528	15,794,230
2010-06-08	31.530	31.860	31.250	31.810	21.562	16,154,370
2010-06-07	32.260	32.420	31.500	31.550	21.386	20,854,699
2010-06-04	32.880	32.900	31.940	32.150	21.792	20,061,740
2010-06-03	33.900	34.060	33.170	33.430	22.660	15,651,530
2010-06-02	33.620	33.880	33.390	33.870	22.958	14,262,250
2010-06-01	33.420	34.170	33.220	33.540	22.735	17,273,689
2010-05-28	34.570	34.640	33.820	33.860	22.791	17,550,180
2010-05-27	34.510	34.680	34.182	34.550	23.256	16,379,210
2010-05-26	34.550	34.950	33.930	34.040	22.913	25,393,330
2010-05-25	32.540	34.040	32.420	33.980	22.872	30,517,330
2010-05-24	32.850	33.570	32.760	33.220	22.361	24,279,301
2010-05-21	32.260	33.480	32.250	33.020	22.226	36,007,801
2010-05-20	33.660	33.890	32.790	32.890	22.138	29,542,609
2010-05-19	34.380	34.570	33.650	34.380	23.141	27,202,170
2010-05-18	35.810	36.300	34.230	34.730	23.377	49,092,246
2010-05-17	34.970	35.690	34.080	35.590	23.956	33,499,398
2010-05-14	35.260	35.470	34.760	35.200	23.693	22,621,279
2010-05-13	35.850	36.000	35.120	35.270	23.740	20,234,301
2010-05-12	35.670	35.940	35.380	35.890	24.158	19,131,590
2010-05-11	35.130	35.960	35.070	35.630	23.983	26,625,830

← NewerPage 69 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.