Home Depot, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	27.630	27.950	27.400	27.650	18.322	18,792,480
2009-11-13	27.260	27.550	26.880	27.340	18.117	14,185,040
2009-11-12	27.330	27.790	27.170	27.240	18.050	18,714,090
2009-11-11	27.150	27.450	27.050	27.310	18.097	18,716,910
2009-11-10	26.810	26.990	26.500	26.820	17.772	14,851,810
2009-11-09	26.310	26.870	26.200	26.810	17.765	13,332,130
2009-11-06	25.870	26.290	25.800	26.080	17.282	15,067,610
2009-11-05	25.180	25.810	25.130	25.630	16.983	15,411,970
2009-11-04	25.270	25.500	24.900	24.960	16.539	18,646,561
2009-11-03	24.910	25.280	24.470	25.000	16.566	17,426,539
2009-11-02	25.140	25.666	24.710	25.060	16.606	15,586,320
2009-10-30	25.830	25.900	24.960	25.090	16.626	19,426,439
2009-10-29	25.500	26.090	25.250	25.910	17.169	12,981,230
2009-10-28	25.990	26.000	25.160	25.210	16.705	22,500,279
2009-10-27	26.100	26.390	25.970	26.000	17.229	16,017,330
2009-10-26	26.300	26.540	26.000	26.100	17.295	17,852,779
2009-10-23	26.640	26.740	26.170	26.270	17.407	16,330,700
2009-10-22	26.210	26.850	26.050	26.720	17.706	14,891,540
2009-10-21	26.890	27.230	26.220	26.320	17.441	23,490,461
2009-10-20	27.330	27.670	26.860	26.970	17.871	12,904,510
2009-10-19	27.280	27.690	27.220	27.630	18.309	8,301,941
2009-10-16	27.150	27.370	26.840	27.260	18.063	12,071,950
2009-10-15	27.280	27.370	27.050	27.300	18.090	13,350,150
2009-10-14	27.760	28.020	27.320	27.380	18.143	17,513,350
2009-10-13	27.020	27.610	26.860	27.530	18.242	13,896,730
2009-10-12	27.100	27.440	27.010	27.040	17.918	11,018,890
2009-10-09	26.850	27.010	26.650	26.960	17.865	11,117,820
2009-10-08	26.410	27.060	26.380	26.890	17.818	16,128,220
2009-10-07	26.270	26.421	26.070	26.140	17.321	13,455,630
2009-10-06	26.310	26.480	26.180	26.290	17.421	14,354,800
2009-10-05	26.160	26.330	26.000	26.150	17.328	10,169,250
2009-10-02	26.150	26.270	25.870	26.030	17.248	13,849,230
2009-10-01	26.650	26.650	26.110	26.320	17.441	16,260,790
2009-09-30	26.940	26.940	26.320	26.640	17.653	16,565,721
2009-09-29	27.320	27.440	26.680	26.830	17.779	13,765,350
2009-09-28	26.950	27.430	26.900	27.260	18.063	6,862,850
2009-09-25	26.880	27.230	26.550	26.850	17.792	11,859,550
2009-09-24	27.520	27.540	26.890	27.040	17.918	12,039,450
2009-09-23	27.720	27.950	27.310	27.350	18.123	14,092,200
2009-09-22	28.240	28.310	27.480	27.620	18.302	14,329,810
2009-09-21	27.960	28.400	27.840	28.140	18.647	8,915,647
2009-09-18	28.010	28.440	28.000	28.230	18.706	15,769,270
2009-09-17	28.410	28.430	27.750	27.920	18.501	13,319,430
2009-09-16	27.640	28.210	27.560	28.060	18.594	17,815,689
2009-09-15	27.590	27.700	27.250	27.410	18.163	10,050,030
2009-09-14	27.160	27.660	27.090	27.510	18.229	8,349,450
2009-09-11	27.500	27.520	26.990	27.340	18.117	14,667,900
2009-09-10	27.400	27.590	27.220	27.530	18.242	9,446,493
2009-09-09	27.440	27.500	27.220	27.380	18.143	10,679,540
2009-09-08	27.230	27.570	27.040	27.480	18.209	12,253,320
2009-09-04	26.930	27.160	26.760	27.030	17.911	8,150,268
2009-09-03	26.610	26.910	26.430	26.900	17.825	9,733,159
2009-09-02	26.620	26.820	26.350	26.530	17.580	10,691,830
2009-09-01	27.010	27.480	26.630	26.740	17.719	15,738,790
2009-08-31	27.500	27.600	27.100	27.290	17.934	13,092,360
2009-08-28	27.680	27.755	27.240	27.690	18.197	12,841,810
2009-08-27	27.600	27.690	27.200	27.550	18.105	13,446,770
2009-08-26	27.280	27.940	27.220	27.570	18.118	15,608,360
2009-08-25	27.220	27.725	27.000	27.320	17.954	21,848,730
2009-08-24	27.730	27.730	26.940	27.030	17.763	16,237,890

← NewerPage 72 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.