Home Depot, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	23.630	23.630	22.330	22.700	14.781	27,154,160
2009-05-27	23.900	24.210	23.210	23.330	15.191	18,507,920
2009-05-26	22.670	23.970	22.580	23.800	15.497	20,316,750
2009-05-22	23.200	23.240	22.600	22.860	14.885	15,136,090
2009-05-21	23.490	23.830	22.640	22.890	14.905	25,542,000
2009-05-20	24.850	25.000	23.560	23.830	15.517	31,472,811
2009-05-19	25.390	25.400	24.000	24.630	16.038	39,888,578
2009-05-18	25.660	26.150	25.360	26.020	16.943	26,101,631
2009-05-15	24.450	24.915	24.220	24.400	15.888	20,391,289
2009-05-14	25.020	25.160	24.480	24.530	15.973	15,822,970
2009-05-13	24.950	25.140	24.220	24.830	16.168	32,343,359
2009-05-12	25.110	25.230	24.270	24.640	16.044	19,445,680
2009-05-11	24.810	25.250	24.540	24.930	16.233	17,525,221
2009-05-08	25.780	25.780	24.750	25.500	16.604	18,468,939
2009-05-07	26.190	26.340	25.310	25.610	16.676	20,583,391
2009-05-06	26.310	26.510	25.560	26.040	16.956	13,892,290
2009-05-05	26.180	26.400	25.930	26.190	17.054	11,348,800
2009-05-04	26.140	26.770	25.830	26.210	17.067	18,077,119
2009-05-01	26.580	26.580	25.510	25.770	16.780	15,046,190
2009-04-30	26.550	27.070	26.270	26.320	17.138	18,251,590
2009-04-29	26.270	26.845	26.020	26.340	17.151	21,349,381
2009-04-28	25.570	26.480	25.354	26.070	16.976	14,949,180
2009-04-27	25.900	26.300	25.600	25.880	16.852	14,868,640
2009-04-24	25.930	26.820	25.560	26.310	17.132	21,857,580
2009-04-23	25.960	26.220	25.310	25.760	16.774	17,976,340
2009-04-22	25.630	26.920	25.480	26.170	17.041	23,918,551
2009-04-21	25.200	26.050	24.780	25.870	16.845	20,556,570
2009-04-20	25.720	25.870	24.910	25.150	16.377	17,480,670
2009-04-17	26.160	26.470	26.050	26.100	16.995	21,671,270
2009-04-16	25.780	26.160	25.280	25.970	16.910	16,673,939
2009-04-15	25.220	25.750	25.100	25.670	16.715	17,464,020
2009-04-14	25.590	25.680	25.050	25.340	16.500	14,961,680
2009-04-13	25.630	26.100	25.580	25.960	16.904	11,593,330
2009-04-09	25.560	25.960	25.440	25.900	16.865	20,317,500
2009-04-08	24.690	25.310	24.690	25.120	16.357	18,547,510
2009-04-07	24.470	24.640	24.130	24.370	15.869	16,838,100
2009-04-06	24.780	25.030	24.460	24.850	16.181	17,140,811
2009-04-03	24.690	25.125	24.340	25.000	16.279	20,294,400
2009-04-02	24.310	25.240	24.240	24.770	16.129	30,265,980
2009-04-01	23.150	23.890	22.920	23.830	15.517	21,365,439
2009-03-31	23.520	23.765	22.640	23.560	15.341	27,463,289
2009-03-30	23.240	23.460	22.660	23.380	15.224	21,580,699
2009-03-27	23.820	24.100	23.330	23.630	15.387	18,858,830
2009-03-26	23.810	24.360	23.530	24.140	15.719	29,259,240
2009-03-25	23.270	23.950	22.770	23.280	15.159	33,358,828
2009-03-24	23.030	23.470	22.880	22.950	14.944	20,471,971
2009-03-23	22.430	23.280	22.170	23.250	15.139	22,872,680
2009-03-20	22.590	22.730	21.760	22.160	14.430	22,362,500
2009-03-19	22.520	22.835	22.200	22.440	14.612	22,957,160
2009-03-18	21.300	22.840	21.050	22.580	14.703	31,813,900
2009-03-17	20.500	21.490	20.340	21.480	13.987	25,430,990
2009-03-16	20.730	21.060	20.060	20.140	13.114	17,035,449
2009-03-13	20.440	21.000	19.800	20.710	13.485	22,210,711
2009-03-12	19.650	20.450	19.280	20.330	13.238	17,505,170
2009-03-11	19.420	19.920	19.200	19.680	12.815	21,666,699
2009-03-10	18.340	19.580	18.260	19.420	12.645	25,540,170
2009-03-09	17.740	18.950	17.490	18.230	11.724	28,388,461
2009-03-06	18.300	18.602	17.540	18.000	11.576	25,863,230
2009-03-05	18.510	19.180	18.000	18.150	11.673	23,777,930
2009-03-04	18.990	19.370	18.700	19.010	12.226	22,094,189

← NewerPage 74 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.