Home Depot, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	21.320	22.880	21.060	22.760	14.637	32,949,578
2008-12-02	21.520	21.950	20.650	21.850	14.052	23,836,881
2008-12-01	22.550	23.000	21.130	21.210	13.496	26,817,051
2008-11-28	23.410	23.790	22.730	23.110	14.705	10,273,560
2008-11-26	21.550	23.780	21.550	23.550	14.985	25,401,980
2008-11-25	21.630	22.450	21.200	22.250	14.158	32,952,898
2008-11-24	19.620	21.910	18.860	21.420	13.629	31,820,920
2008-11-21	18.820	19.340	17.460	19.290	12.274	38,364,008
2008-11-20	19.440	20.290	18.310	18.520	11.784	32,829,191
2008-11-19	20.480	21.260	19.600	19.760	12.573	21,972,480
2008-11-18	20.660	21.420	19.940	20.710	13.178	32,638,529
2008-11-17	19.920	20.990	19.740	20.000	12.726	22,651,961
2008-11-14	21.740	22.640	20.320	20.540	13.070	24,957,270
2008-11-13	19.890	22.370	19.150	22.230	14.145	28,060,000
2008-11-12	19.860	20.340	19.620	19.800	12.599	18,190,760
2008-11-11	20.390	21.470	19.940	20.510	13.050	17,405,680
2008-11-10	21.530	21.710	20.460	20.740	13.197	14,278,530
2008-11-07	21.050	21.790	20.700	21.060	13.400	19,600,090
2008-11-06	21.900	22.805	20.680	20.930	13.318	25,524,240
2008-11-05	23.000	23.330	22.060	22.150	14.094	22,262,199
2008-11-04	22.690	23.490	22.160	23.390	14.883	24,154,779
2008-11-03	23.480	23.590	22.110	22.220	14.138	17,940,350
2008-10-31	22.700	24.030	22.300	23.590	15.010	21,722,189
2008-10-30	22.220	22.930	21.890	22.720	14.457	21,072,789
2008-10-29	21.250	23.180	20.740	21.650	13.776	32,328,641
2008-10-28	19.170	21.640	18.670	21.570	13.725	28,146,189
2008-10-27	18.010	19.500	18.010	18.910	12.032	21,748,670
2008-10-24	17.900	19.000	17.580	18.510	11.778	22,529,330
2008-10-23	19.460	19.800	18.010	19.060	12.128	29,499,061
2008-10-22	20.040	20.230	18.970	19.470	12.389	23,828,840
2008-10-21	20.500	21.460	20.310	20.520	13.057	15,135,270
2008-10-20	20.470	21.000	20.110	20.780	13.222	18,408,750
2008-10-17	19.180	20.700	18.960	20.210	12.860	26,629,721
2008-10-16	19.500	20.010	18.020	19.700	12.535	38,445,910
2008-10-15	20.870	21.180	19.500	19.830	12.618	26,417,770
2008-10-14	22.650	22.800	20.390	21.070	13.407	26,868,490
2008-10-13	20.510	21.810	20.250	21.710	13.814	24,679,920
2008-10-10	18.700	21.310	17.050	19.750	12.567	49,335,969
2008-10-09	21.310	21.480	19.710	19.930	12.681	29,606,199
2008-10-08	21.160	22.460	20.755	21.170	13.470	35,106,391
2008-10-07	23.120	23.720	21.680	21.890	13.928	34,195,191
2008-10-06	23.140	23.400	21.770	22.820	14.520	36,436,500
2008-10-03	25.100	25.310	23.720	23.810	15.150	27,287,721
2008-10-02	25.710	26.060	24.680	24.860	15.818	18,546,070
2008-10-01	25.520	26.090	25.300	25.920	16.493	20,739,881
2008-09-30	25.660	25.950	24.710	25.890	16.474	23,152,779
2008-09-29	25.990	26.620	24.440	24.990	15.901	28,057,000
2008-09-26	24.930	26.490	24.930	26.460	16.836	17,008,590
2008-09-25	25.250	25.940	25.020	25.800	16.416	22,972,381
2008-09-24	25.520	25.570	24.580	25.020	15.920	20,845,971
2008-09-23	25.670	26.250	25.150	25.260	16.073	22,395,061
2008-09-22	27.410	27.720	25.290	25.620	16.302	24,649,961
2008-09-19	29.110	29.700	26.150	27.370	17.415	32,617,189
2008-09-18	26.000	27.500	24.450	26.950	17.148	42,125,191
2008-09-17	26.840	26.990	25.560	25.620	16.302	42,991,008
2008-09-16	27.890	28.400	27.470	27.580	17.549	42,932,500
2008-09-15	27.520	29.080	27.520	28.500	18.134	27,679,279
2008-09-12	29.170	29.320	28.500	28.800	18.325	25,732,311
2008-09-11	28.550	29.520	28.360	29.500	18.771	27,519,160
2008-09-10	29.340	29.530	28.770	29.100	18.516	19,822,170

← NewerPage 76 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.