Home Depot, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	26.940	27.530	26.660	27.500	18.072	18,667,971
2009-08-20	26.790	26.810	26.500	26.680	17.533	14,196,720
2009-08-19	26.750	26.930	26.470	26.750	17.579	19,456,930
2009-08-18	26.950	27.300	26.570	26.930	17.698	35,350,207
2009-08-17	25.920	26.440	25.430	26.110	17.159	30,849,250
2009-08-14	27.670	27.750	26.900	27.140	17.836	16,136,990
2009-08-13	27.420	27.810	27.000	27.680	18.191	19,973,490
2009-08-12	26.800	27.528	26.750	27.200	17.875	13,270,530
2009-08-11	27.030	27.110	26.730	26.890	17.671	9,524,721
2009-08-10	27.180	27.240	26.770	27.100	17.809	10,408,140
2009-08-07	26.730	27.480	26.610	27.260	17.915	16,416,010
2009-08-06	26.400	26.740	26.170	26.540	17.441	13,755,420
2009-08-05	26.300	26.460	25.960	26.330	17.303	9,997,054
2009-08-04	26.160	26.440	26.080	26.290	17.277	10,413,060
2009-08-03	26.180	26.380	25.670	26.320	17.297	12,025,690
2009-07-31	25.840	26.190	25.800	25.940	17.047	11,709,980
2009-07-30	25.700	26.160	25.530	25.850	16.988	13,548,510
2009-07-29	25.370	25.650	25.120	25.390	16.686	11,970,730
2009-07-28	25.080	25.400	24.960	25.390	16.686	11,689,670
2009-07-27	25.250	25.320	24.780	25.160	16.535	13,451,520
2009-07-24	25.230	25.430	24.950	25.320	16.640	11,246,800
2009-07-23	24.760	25.510	24.510	25.280	16.613	20,783,609
2009-07-22	24.370	24.900	24.270	24.770	16.278	11,348,930
2009-07-21	24.870	24.900	24.130	24.460	16.074	13,717,100
2009-07-20	24.660	24.860	24.490	24.800	16.298	10,166,000
2009-07-17	24.600	24.750	24.320	24.670	16.212	15,284,370
2009-07-16	24.070	24.520	23.820	24.400	16.035	13,633,620
2009-07-15	23.880	24.140	23.640	24.080	15.825	13,914,790
2009-07-14	23.090	23.690	22.950	23.680	15.562	15,595,920
2009-07-13	22.510	23.140	22.270	23.110	15.187	17,805,900
2009-07-10	22.580	22.820	22.330	22.520	14.800	9,834,681
2009-07-09	22.850	22.970	22.330	22.680	14.905	14,324,330
2009-07-08	22.380	22.750	22.290	22.660	14.892	14,713,540
2009-07-07	22.910	22.910	22.320	22.400	14.721	15,016,830
2009-07-06	22.760	23.140	22.520	22.880	15.036	12,638,960
2009-07-02	23.370	23.710	22.750	22.810	14.990	13,535,040
2009-07-01	23.800	23.940	23.480	23.710	15.582	13,278,280
2009-06-30	23.920	24.010	23.350	23.630	15.529	12,677,840
2009-06-29	23.660	24.160	23.560	23.870	15.687	12,323,340
2009-06-26	23.470	24.060	23.420	23.610	15.516	18,879,840
2009-06-25	22.670	23.750	22.650	23.570	15.490	18,940,641
2009-06-24	23.150	23.160	22.530	22.680	14.905	14,806,620
2009-06-23	23.240	23.250	22.715	22.880	15.036	15,209,450
2009-06-22	23.370	23.640	23.160	23.250	15.279	12,932,520
2009-06-19	23.470	23.710	23.360	23.520	15.457	15,215,220
2009-06-18	23.730	23.760	23.260	23.350	15.345	11,367,070
2009-06-17	23.240	24.040	23.010	23.650	15.542	19,016,391
2009-06-16	23.860	23.980	23.170	23.200	15.246	17,028,760
2009-06-15	23.940	24.000	23.520	23.850	15.674	13,949,260
2009-06-12	24.190	24.240	23.830	24.150	15.871	18,283,990
2009-06-11	24.390	24.640	24.160	24.230	15.923	17,913,961
2009-06-10	25.060	25.120	24.190	24.390	16.028	24,359,641
2009-06-09	24.340	24.590	24.080	24.350	16.002	13,041,250
2009-06-08	24.240	24.780	24.000	24.560	15.992	13,186,780
2009-06-05	24.780	24.890	23.970	24.170	15.738	14,749,880
2009-06-04	24.390	24.650	23.750	24.570	15.999	15,777,920
2009-06-03	24.390	24.810	24.090	24.370	15.869	14,454,290
2009-06-02	23.960	24.800	23.830	24.500	15.953	18,366,070
2009-06-01	23.590	24.430	23.390	24.160	15.732	18,095,000
2009-05-29	22.990	23.190	22.650	23.160	15.081	18,683,029

← NewerPage 73 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.