Home Depot, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	19.580	19.950	18.760	18.890	12.148	29,268,730
2009-03-02	20.350	20.950	19.840	19.920	12.811	25,496,930
2009-02-27	20.170	21.280	20.170	20.890	13.435	23,321,660
2009-02-26	20.550	20.890	20.330	20.640	13.274	22,729,189
2009-02-25	20.350	20.780	20.010	20.310	13.062	27,023,740
2009-02-24	19.650	20.780	19.440	20.670	13.293	37,720,367
2009-02-23	19.430	19.840	18.240	18.710	12.033	26,931,930
2009-02-20	19.680	20.250	19.170	19.460	12.515	29,577,170
2009-02-19	19.950	20.440	19.930	20.160	12.965	20,354,119
2009-02-18	20.250	20.260	19.430	19.800	12.734	23,376,061
2009-02-17	20.700	20.750	19.860	19.940	12.824	35,715,262
2009-02-13	21.780	22.160	21.200	21.220	13.647	18,598,189
2009-02-12	21.700	22.060	21.150	21.980	14.136	23,454,949
2009-02-11	22.360	22.500	21.900	22.140	14.239	17,896,471
2009-02-10	22.900	23.230	22.000	22.210	14.284	21,899,801
2009-02-09	23.470	23.630	22.560	23.090	14.850	16,315,100
2009-02-06	22.390	23.850	22.370	23.530	15.133	31,085,480
2009-02-05	21.480	22.450	21.360	22.400	14.406	24,669,070
2009-02-04	21.630	22.070	21.500	21.730	13.975	18,488,430
2009-02-03	21.970	22.040	20.830	21.920	14.097	17,471,971
2009-02-02	21.210	22.090	21.110	21.570	13.872	17,972,170
2009-01-30	22.220	22.350	21.350	21.530	13.846	27,041,740
2009-01-29	22.500	23.080	21.910	22.000	14.149	18,032,260
2009-01-28	22.590	23.230	22.300	23.000	14.792	20,566,131
2009-01-27	22.740	22.890	21.810	22.120	14.226	21,694,881
2009-01-26	22.100	23.140	22.050	22.730	14.618	34,375,539
2009-01-23	21.380	21.980	21.300	21.720	13.969	20,867,051
2009-01-22	21.910	22.350	21.490	21.970	14.129	22,725,551
2009-01-21	22.290	22.440	21.600	22.280	14.329	19,677,250
2009-01-20	22.900	23.200	21.840	21.990	14.142	20,340,650
2009-01-16	23.340	23.380	22.572	23.200	14.920	20,945,039
2009-01-15	21.920	23.310	21.660	22.810	14.670	26,061,859
2009-01-14	22.150	22.260	21.680	21.910	14.091	20,709,330
2009-01-13	22.960	23.100	22.250	22.510	14.477	20,447,801
2009-01-12	23.850	23.960	22.620	22.970	14.772	23,561,359
2009-01-09	24.480	24.480	23.540	23.860	15.345	16,977,631
2009-01-08	24.120	24.460	23.700	24.390	15.686	17,319,801
2009-01-07	24.870	25.160	24.430	24.570	15.801	19,884,750
2009-01-06	24.940	25.490	24.620	25.260	16.245	22,880,150
2009-01-05	24.020	24.880	23.810	24.710	15.891	22,589,119
2009-01-02	23.070	24.190	22.960	24.130	15.518	14,920,930
2008-12-31	23.140	23.800	22.970	23.020	14.805	15,144,120
2008-12-30	23.500	23.690	22.690	23.110	14.862	14,897,030
2008-12-29	23.540	23.700	23.000	23.360	15.023	8,470,824
2008-12-26	23.610	24.000	23.410	23.560	15.152	4,472,546
2008-12-24	23.690	24.110	23.620	23.730	15.261	3,980,290
2008-12-23	23.590	23.990	23.490	23.620	15.190	13,560,190
2008-12-22	24.090	24.130	23.160	23.730	15.261	13,244,330
2008-12-19	24.820	25.000	23.830	24.220	15.576	23,095,189
2008-12-18	24.800	25.070	24.050	24.450	15.724	22,106,180
2008-12-17	24.010	25.110	23.900	24.700	15.885	20,395,949
2008-12-16	23.730	24.590	22.880	24.320	15.641	26,188,391
2008-12-15	23.620	23.870	23.040	23.410	15.055	14,737,440
2008-12-12	22.310	23.720	22.160	23.470	15.094	20,831,211
2008-12-11	23.870	24.130	22.800	22.990	14.785	18,395,721
2008-12-10	23.390	24.430	23.010	24.290	15.621	18,721,500
2008-12-09	23.890	24.740	22.850	23.200	14.920	26,334,279
2008-12-08	24.970	25.190	24.050	24.250	15.596	28,815,670
2008-12-05	22.830	24.540	22.700	24.400	15.692	32,977,148
2008-12-04	22.470	24.320	22.280	23.220	14.933	30,083,789

← NewerPage 75 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.