Home Depot, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	30.180	30.610	29.130	29.150	18.548	35,967,262
2008-09-08	29.800	30.740	29.710	30.160	19.191	41,471,699
2008-09-05	28.320	28.790	28.030	28.590	18.192	25,057,650
2008-09-04	28.950	29.170	28.460	28.570	18.179	33,057,520
2008-09-03	27.940	29.400	27.910	29.330	18.663	39,058,312
2008-09-02	27.650	28.680	27.650	28.070	17.861	27,689,461
2008-08-29	27.220	27.480	27.020	27.120	17.113	12,522,730
2008-08-28	27.410	27.640	26.990	27.420	17.302	13,626,140
2008-08-27	27.020	27.480	26.600	27.170	17.145	13,091,470
2008-08-26	26.530	27.080	26.150	27.020	17.050	16,798,869
2008-08-25	26.980	27.040	26.510	26.560	16.760	13,088,340
2008-08-22	26.690	27.150	26.580	27.110	17.107	13,319,640
2008-08-21	25.600	26.680	25.510	26.570	16.766	18,816,631
2008-08-20	26.010	26.440	25.671	25.970	16.387	19,012,439
2008-08-19	26.980	27.080	25.930	25.960	16.381	30,629,391
2008-08-18	27.760	28.100	26.570	26.960	17.012	22,176,010
2008-08-15	27.200	27.740	27.100	27.530	17.372	23,269,189
2008-08-14	26.230	27.850	26.210	27.170	17.145	17,365,471
2008-08-13	27.320	27.490	26.120	26.520	16.735	21,870,250
2008-08-12	27.350	27.760	27.180	27.480	17.340	27,222,971
2008-08-11	26.260	28.750	26.050	27.510	17.359	53,932,180
2008-08-08	24.500	26.520	24.500	26.370	16.640	25,506,580
2008-08-07	24.700	24.900	24.320	24.480	15.447	13,603,940
2008-08-06	24.500	25.000	24.400	24.900	15.712	15,075,340
2008-08-05	24.100	24.940	24.100	24.890	15.706	14,371,270
2008-08-04	23.820	24.180	23.510	23.890	15.075	10,556,280
2008-08-01	24.030	24.210	22.822	23.900	15.081	11,920,690
2008-07-31	23.580	24.550	23.490	23.830	15.037	18,557,609
2008-07-30	24.700	25.000	23.300	23.740	14.980	19,262,160
2008-07-29	23.300	24.440	23.240	24.330	15.353	15,480,030
2008-07-28	23.440	24.090	23.070	23.160	14.614	11,420,850
2008-07-25	24.110	24.880	23.560	23.800	15.018	14,513,250
2008-07-24	25.000	25.130	23.930	24.020	15.157	16,362,740
2008-07-23	23.760	25.850	23.760	25.030	15.794	26,449,811
2008-07-22	23.000	24.100	22.860	23.950	15.113	17,808,410
2008-07-21	23.620	23.790	22.920	23.120	14.589	13,687,550
2008-07-18	23.820	23.820	22.700	23.440	14.791	15,882,880
2008-07-17	22.790	23.710	22.050	23.380	14.753	22,340,471
2008-07-16	21.530	22.730	21.210	22.680	14.311	19,572,480
2008-07-15	21.390	21.890	20.760	21.460	13.542	20,546,480
2008-07-14	21.900	22.000	21.300	21.530	13.586	12,911,940
2008-07-11	21.580	22.130	21.000	21.580	13.617	27,126,680
2008-07-10	22.410	22.510	21.710	21.870	13.800	18,561,000
2008-07-09	23.110	23.110	22.300	22.370	14.116	13,390,760
2008-07-08	22.310	23.070	22.300	23.040	14.539	17,205,590
2008-07-07	22.650	23.190	22.020	22.320	14.084	20,770,430
2008-07-03	22.670	22.960	22.350	22.540	14.223	11,323,970
2008-07-02	23.250	23.500	22.470	22.520	14.210	22,754,100
2008-07-01	23.110	23.390	22.520	23.210	14.646	21,994,770
2008-06-30	24.020	24.360	23.320	23.420	14.778	19,592,891
2008-06-27	24.660	24.700	23.910	24.020	15.157	22,344,080
2008-06-26	25.230	25.370	24.610	24.660	15.561	18,897,811
2008-06-25	25.410	26.380	25.260	25.470	16.072	19,934,920
2008-06-24	25.090	25.750	24.830	25.310	15.971	18,581,400
2008-06-23	26.400	26.400	24.900	25.060	15.813	22,903,711
2008-06-20	27.030	27.180	26.120	26.250	16.564	17,188,000
2008-06-19	26.560	27.290	26.560	27.180	17.151	16,005,870
2008-06-18	26.660	26.870	26.320	26.550	16.753	13,989,540
2008-06-17	27.550	27.730	26.795	26.870	16.955	12,274,100
2008-06-16	27.470	27.680	27.140	27.500	17.353	12,418,720

← NewerPage 77 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.