Home Depot, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	35.130	35.960	35.070	35.630	23.983	26,625,830
2010-05-10	34.640	35.400	34.580	35.290	23.754	21,683,650
2010-05-07	33.740	34.320	32.630	33.430	22.502	28,628,939
2010-05-06	34.920	35.375	32.070	33.960	22.859	31,190,570
2010-05-05	35.230	35.670	35.030	35.240	23.720	24,374,051
2010-05-04	35.560	35.590	34.790	35.420	23.841	25,531,100
2010-05-03	35.390	36.060	35.170	35.870	24.144	12,644,460
2010-04-30	35.700	35.995	35.230	35.230	23.714	15,801,060
2010-04-29	35.450	35.960	35.405	35.560	23.936	16,266,380
2010-04-28	35.430	35.650	35.030	35.190	23.687	19,378,039
2010-04-27	36.380	36.380	35.210	35.290	23.754	20,588,789
2010-04-26	36.520	37.030	36.460	36.490	24.562	22,059,100
2010-04-23	35.760	36.440	35.700	36.390	24.494	21,336,840
2010-04-22	35.150	35.890	35.030	35.720	24.043	21,658,100
2010-04-21	35.150	35.440	35.090	35.270	23.740	19,597,330
2010-04-20	35.320	35.490	35.010	35.180	23.680	14,848,550
2010-04-19	34.920	35.270	34.740	35.170	23.673	17,571,711
2010-04-16	34.990	35.080	34.710	35.010	23.565	28,515,400
2010-04-15	34.940	35.150	34.740	35.140	23.653	17,975,660
2010-04-14	34.320	35.070	34.300	34.980	23.545	24,720,619
2010-04-13	33.410	34.620	33.410	34.340	23.114	30,322,490
2010-04-12	33.220	33.570	33.140	33.480	22.536	12,261,270
2010-04-09	33.030	33.400	32.840	33.250	22.381	13,064,610
2010-04-08	32.460	33.080	32.400	32.970	22.192	13,824,950
2010-04-07	32.500	32.720	32.380	32.610	21.950	11,070,080
2010-04-06	32.620	32.730	32.420	32.550	21.910	9,399,668
2010-04-05	32.350	32.740	32.160	32.660	21.984	11,381,330
2010-04-01	32.410	32.630	32.160	32.380	21.795	9,432,449
2010-03-31	32.540	32.640	32.200	32.350	21.775	10,343,170
2010-03-30	32.560	32.880	32.500	32.690	22.004	8,666,564
2010-03-29	32.780	32.890	32.500	32.600	21.943	8,929,396
2010-03-26	32.670	32.980	32.630	32.750	22.044	12,346,210
2010-03-25	32.500	32.920	32.460	32.620	21.957	12,956,510
2010-03-24	32.440	32.600	32.240	32.320	21.755	11,822,210
2010-03-23	32.590	32.630	32.270	32.590	21.937	11,511,330
2010-03-22	32.140	32.790	32.140	32.670	21.990	11,739,410
2010-03-19	32.410	32.570	32.100	32.360	21.782	22,430,600
2010-03-18	32.450	32.560	32.230	32.400	21.809	17,765,641
2010-03-17	32.490	32.640	32.340	32.520	21.889	14,730,820
2010-03-16	32.610	32.810	32.350	32.550	21.910	13,699,400
2010-03-15	32.490	32.710	32.280	32.690	22.004	12,049,060
2010-03-12	32.230	32.600	32.120	32.450	21.842	14,953,710
2010-03-11	31.580	32.220	31.520	32.130	21.627	15,320,940
2010-03-10	31.590	31.880	31.450	31.710	21.344	10,532,580
2010-03-09	31.700	31.950	31.670	31.680	21.324	15,127,700
2010-03-08	31.680	32.040	31.680	31.960	21.353	11,056,140
2010-03-05	31.550	31.910	31.490	31.800	21.247	18,768,980
2010-03-04	31.540	31.580	31.300	31.440	21.006	13,778,690
2010-03-03	31.430	31.810	31.320	31.470	21.026	13,901,220
2010-03-02	31.390	31.580	31.270	31.360	20.953	15,189,480
2010-03-01	31.240	31.550	31.090	31.430	20.999	14,182,610
2010-02-26	31.360	31.360	30.950	31.200	20.846	13,879,490
2010-02-25	31.070	31.450	30.990	31.360	20.953	15,049,220
2010-02-24	30.780	31.420	30.740	31.360	20.953	22,946,029
2010-02-23	30.560	31.030	30.350	30.750	20.545	35,771,539
2010-02-22	30.400	30.550	30.200	30.320	20.258	16,106,290
2010-02-19	30.210	30.450	30.000	30.150	20.144	18,576,221
2010-02-18	30.020	30.380	29.870	30.300	20.244	16,566,199
2010-02-17	29.760	30.060	29.750	30.020	20.057	21,524,570
2010-02-16	29.120	29.500	28.930	29.440	19.670	13,317,160

← NewerPage 70 of 79 · 4,734 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.