Home Depot, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	26.690	27.580	26.650	27.530	17.372	16,052,550
2008-06-12	26.040	26.880	26.040	26.480	16.709	15,099,480
2008-06-11	26.710	26.820	25.850	25.910	16.350	19,165,930
2008-06-10	26.390	26.950	26.090	26.710	16.854	17,879,350
2008-06-09	27.220	27.650	26.420	26.540	16.747	17,696,100
2008-06-06	27.450	27.690	27.100	27.180	17.151	19,366,859
2008-06-05	27.420	28.130	27.400	27.910	17.612	20,266,500
2008-06-04	27.070	27.500	26.870	27.180	17.151	17,537,711
2008-06-03	27.050	27.250	26.710	27.090	17.094	15,233,820
2008-06-02	27.410	27.600	26.800	27.160	16.996	15,501,420
2008-05-30	27.750	27.750	27.350	27.360	17.122	11,714,820
2008-05-29	27.350	27.870	27.290	27.710	17.341	13,855,510
2008-05-28	27.590	27.850	27.220	27.430	17.165	13,244,380
2008-05-27	26.900	27.530	26.710	27.280	17.072	21,412,699
2008-05-23	26.840	26.990	26.280	26.770	16.752	17,326,189
2008-05-22	26.840	27.190	26.710	26.910	16.840	15,894,020
2008-05-21	27.320	27.490	26.800	26.930	16.852	29,275,580
2008-05-20	28.040	28.190	27.000	27.370	17.128	39,812,113
2008-05-19	28.650	29.380	28.520	28.870	18.067	13,894,880
2008-05-16	29.850	29.850	28.750	29.100	18.210	13,246,330
2008-05-15	29.090	29.550	28.760	29.530	18.480	11,044,810
2008-05-14	28.880	29.530	28.750	29.120	18.223	12,094,110
2008-05-13	28.660	28.970	28.500	28.750	17.991	10,392,310
2008-05-12	28.010	28.710	28.010	28.640	17.923	12,314,090
2008-05-09	27.820	28.440	27.630	27.980	17.510	13,031,630
2008-05-08	28.610	28.780	27.790	27.920	17.472	19,465,910
2008-05-07	29.250	29.480	28.480	28.560	17.873	14,746,290
2008-05-06	29.280	29.330	28.710	29.280	18.323	14,309,490
2008-05-05	29.890	30.040	29.230	29.370	18.379	15,897,780
2008-05-02	30.400	30.500	29.830	30.120	18.849	19,294,240
2008-05-01	29.090	30.460	29.010	29.870	18.692	26,629,410
2008-04-30	29.360	29.650	28.740	28.800	18.023	15,222,520
2008-04-29	29.630	29.970	29.120	29.360	18.373	10,968,950
2008-04-28	29.610	30.160	29.220	29.730	18.605	13,374,480
2008-04-25	29.010	29.810	28.800	29.780	18.636	19,656,529
2008-04-24	28.120	29.250	28.120	28.920	18.098	21,726,330
2008-04-23	28.680	28.690	28.020	28.130	17.603	15,925,050
2008-04-22	28.900	29.240	28.270	28.520	17.847	20,109,830
2008-04-21	28.500	29.170	28.110	28.980	18.135	16,470,641
2008-04-18	28.210	28.880	28.210	28.680	17.948	12,670,950
2008-04-17	28.000	28.210	27.860	28.120	17.597	9,241,115
2008-04-16	28.050	28.220	27.650	28.020	17.535	12,138,030
2008-04-15	28.100	28.100	27.500	27.930	17.478	9,872,078
2008-04-14	28.110	28.380	27.840	27.910	17.466	8,104,414
2008-04-11	27.990	28.670	27.990	28.170	17.628	12,689,000
2008-04-10	27.620	28.850	27.620	28.380	17.760	19,890,600
2008-04-09	28.150	28.250	27.400	27.670	17.316	13,431,770
2008-04-08	28.200	28.430	27.960	28.180	17.635	11,547,300
2008-04-07	28.950	29.090	28.350	28.500	17.835	10,883,580
2008-04-04	29.010	29.390	28.620	28.790	18.016	13,520,280
2008-04-03	29.020	29.490	28.670	29.220	18.286	11,648,280
2008-04-02	29.450	30.000	28.970	29.160	18.248	16,089,980
2008-04-01	28.200	29.580	28.100	29.490	18.454	20,258,090
2008-03-31	27.390	28.060	27.130	27.970	17.503	14,357,090
2008-03-28	27.600	27.870	27.280	27.380	17.134	15,814,950
2008-03-27	28.170	28.610	27.760	27.790	17.391	13,212,610
2008-03-26	28.550	28.550	27.940	28.160	17.622	14,793,490
2008-03-25	29.170	29.460	28.300	28.760	17.998	18,463,070
2008-03-24	28.130	30.000	28.130	29.260	18.311	25,244,230
2008-03-20	26.970	28.170	26.840	28.060	17.560	22,241,359

← NewerPage 78 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.