Home Depot, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	28.750	29.000	28.550	29.000	19.376	15,027,610
2010-02-11	28.710	29.070	28.540	28.990	19.369	14,614,170
2010-02-10	28.840	28.960	28.400	28.650	19.142	14,481,640
2010-02-09	28.870	29.085	28.570	28.870	19.289	18,058,650
2010-02-08	28.530	28.940	28.470	28.590	19.102	26,005,330
2010-02-05	27.850	28.070	27.530	27.980	18.694	20,229,350
2010-02-04	28.240	28.530	27.840	27.930	18.661	19,813,590
2010-02-03	28.940	28.940	28.260	28.470	19.022	19,437,221
2010-02-02	28.390	29.050	28.300	29.030	19.396	19,641,051
2010-02-01	28.010	28.450	27.910	28.390	18.968	17,172,051
2010-01-29	27.570	28.090	27.380	28.010	18.714	22,454,920
2010-01-28	27.930	27.950	27.190	27.340	18.267	19,438,850
2010-01-27	27.620	27.920	27.490	27.840	18.601	12,822,440
2010-01-26	27.500	27.950	27.500	27.730	18.527	13,276,340
2010-01-25	27.950	27.950	27.510	27.620	18.454	11,098,550
2010-01-22	28.240	28.550	27.680	27.720	18.521	16,696,930
2010-01-21	28.630	29.060	28.320	28.480	19.028	18,900,891
2010-01-20	28.700	28.840	28.350	28.660	19.149	13,256,310
2010-01-19	28.460	28.950	28.350	28.880	19.296	14,170,020
2010-01-15	28.310	28.690	28.000	28.570	19.089	23,014,029
2010-01-14	28.120	28.440	28.120	28.300	18.908	13,208,160
2010-01-13	28.000	28.250	28.000	28.130	18.795	15,639,300
2010-01-12	28.150	28.350	27.890	27.980	18.694	23,075,920
2010-01-11	29.000	29.020	28.080	28.160	18.815	23,673,619
2010-01-08	29.000	29.240	28.690	28.980	19.362	15,609,740
2010-01-07	28.860	29.220	28.730	29.120	19.456	12,058,160
2010-01-06	28.880	29.000	28.700	28.780	19.229	8,833,291
2010-01-05	28.730	28.990	28.290	28.880	19.296	15,594,960
2010-01-04	29.150	29.150	28.550	28.670	19.155	13,121,400
2009-12-31	29.090	29.370	28.890	28.930	19.329	7,437,589
2009-12-30	29.100	29.280	28.990	29.130	19.463	5,703,177
2009-12-29	29.160	29.310	28.790	29.270	19.556	6,991,696
2009-12-28	29.220	29.440	28.970	29.180	19.496	7,299,719
2009-12-24	29.180	29.240	28.990	29.170	19.489	3,790,099
2009-12-23	29.340	29.380	28.790	29.000	19.376	9,790,191
2009-12-22	29.050	29.420	28.960	29.290	19.570	11,791,230
2009-12-21	28.710	29.250	28.710	28.960	19.349	10,009,090
2009-12-18	28.980	29.020	28.420	28.650	19.142	17,316,010
2009-12-17	28.850	29.120	28.770	28.800	19.242	11,472,740
2009-12-16	29.130	29.370	28.900	28.960	19.349	13,734,380
2009-12-15	28.610	29.210	28.610	29.020	19.389	17,012,330
2009-12-14	28.820	29.000	28.600	28.870	19.289	11,489,180
2009-12-11	28.150	28.530	28.150	28.490	19.035	16,328,680
2009-12-10	27.780	28.100	27.760	27.990	18.701	11,864,920
2009-12-09	27.700	27.730	27.430	27.550	18.407	12,482,420
2009-12-08	28.080	28.110	27.540	27.670	18.487	15,121,580
2009-12-07	28.040	28.300	28.040	28.220	18.855	12,664,830
2009-12-04	28.430	28.500	27.950	28.080	18.761	16,845,439
2009-12-03	28.340	28.340	27.850	27.930	18.661	15,503,750
2009-12-02	28.030	28.480	28.000	28.330	18.928	17,298,410
2009-12-01	27.490	28.290	27.350	28.000	18.708	20,488,680
2009-11-30	27.590	27.750	26.960	27.360	18.130	16,718,320
2009-11-27	27.160	27.800	27.110	27.610	18.295	7,517,737
2009-11-25	27.570	27.890	27.284	27.850	18.454	11,452,620
2009-11-24	27.500	27.670	27.380	27.560	18.262	11,705,710
2009-11-23	27.370	27.600	27.230	27.510	18.229	18,226,131
2009-11-20	26.980	27.270	26.740	27.180	18.010	17,602,539
2009-11-19	27.210	27.240	26.800	27.110	17.964	11,302,630
2009-11-18	26.860	27.310	26.850	27.290	18.083	17,841,330
2009-11-17	27.100	27.300	26.350	26.990	17.885	31,048,330

← NewerPage 71 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.