Home Depot, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2008-03-19 | 27.140 | 28.020 | 26.810 | 26.840 | 16.796 | 23,265,859 |
| 2008-03-18 | 26.190 | 27.240 | 26.100 | 27.190 | 17.015 | 21,428,430 |
| 2008-03-17 | 25.110 | 26.020 | 24.870 | 25.700 | 16.083 | 21,915,430 |
| 2008-03-14 | 26.750 | 26.770 | 25.360 | 25.750 | 16.114 | 21,473,471 |
| 2008-03-13 | 26.050 | 26.660 | 25.480 | 26.480 | 16.571 | 20,242,510 |
| 2008-03-12 | 26.210 | 27.133 | 25.970 | 26.130 | 16.352 | 19,899,391 |
| 2008-03-11 | 25.850 | 26.220 | 25.280 | 26.200 | 16.396 | 22,119,770 |
| 2008-03-10 | 25.950 | 25.950 | 24.960 | 25.000 | 15.504 | 17,188,730 |
| 2008-03-07 | 25.480 | 26.420 | 25.180 | 25.880 | 16.050 | 15,410,090 |
| 2008-03-06 | 26.680 | 26.880 | 25.720 | 25.760 | 15.975 | 14,345,470 |
| 2008-03-05 | 27.000 | 27.570 | 26.500 | 26.760 | 16.595 | 18,340,410 |
| 2008-03-04 | 26.790 | 27.050 | 26.500 | 26.870 | 16.664 | 15,672,000 |
| 2008-03-03 | 26.500 | 27.180 | 26.300 | 27.090 | 16.800 | 19,162,189 |
| 2008-02-29 | 27.520 | 27.650 | 26.410 | 26.550 | 16.465 | 21,898,430 |
| 2008-02-28 | 28.640 | 28.700 | 27.670 | 27.710 | 17.185 | 18,085,670 |
| 2008-02-27 | 28.550 | 29.240 | 28.460 | 28.910 | 17.929 | 17,330,301 |
| 2008-02-26 | 28.220 | 29.490 | 28.220 | 28.830 | 17.879 | 30,638,340 |
| 2008-02-25 | 27.280 | 28.820 | 27.280 | 28.820 | 17.873 | 20,909,830 |
| 2008-02-22 | 27.450 | 27.810 | 27.000 | 27.770 | 17.222 | 13,601,050 |
| 2008-02-21 | 27.760 | 28.220 | 27.270 | 27.390 | 16.986 | 13,050,990 |
| 2008-02-20 | 27.030 | 27.920 | 26.940 | 27.720 | 17.191 | 13,649,450 |
| 2008-02-19 | 27.880 | 28.120 | 27.090 | 27.310 | 16.936 | 15,004,130 |
| 2008-02-15 | 27.670 | 27.670 | 26.960 | 27.520 | 17.067 | 15,778,640 |
| 2008-02-14 | 28.290 | 28.400 | 27.340 | 27.510 | 17.060 | 16,339,750 |
| 2008-02-13 | 28.540 | 28.800 | 28.130 | 28.340 | 17.575 | 12,398,840 |
| 2008-02-12 | 28.810 | 29.130 | 28.220 | 28.380 | 17.600 | 17,804,740 |
| 2008-02-11 | 28.020 | 28.880 | 27.670 | 28.690 | 17.792 | 13,946,700 |
| 2008-02-08 | 28.300 | 28.590 | 27.700 | 27.970 | 17.346 | 15,908,010 |
| 2008-02-07 | 27.550 | 29.170 | 27.520 | 28.400 | 17.612 | 20,958,510 |
| 2008-02-06 | 28.240 | 28.970 | 27.590 | 27.650 | 17.147 | 23,844,830 |
| 2008-02-05 | 28.890 | 29.440 | 27.850 | 27.990 | 17.358 | 21,584,100 |
| 2008-02-04 | 30.450 | 30.550 | 29.160 | 29.350 | 18.202 | 16,496,920 |
| 2008-02-01 | 30.300 | 30.690 | 29.880 | 30.450 | 18.884 | 17,196,660 |
| 2008-01-31 | 28.980 | 31.080 | 28.820 | 30.640 | 19.002 | 33,236,969 |
| 2008-01-30 | 29.050 | 30.200 | 29.050 | 29.380 | 18.220 | 20,445,660 |
| 2008-01-29 | 29.370 | 29.920 | 28.570 | 29.710 | 18.425 | 19,524,740 |
| 2008-01-28 | 28.510 | 29.160 | 28.030 | 29.140 | 18.071 | 17,077,900 |
| 2008-01-25 | 29.610 | 29.650 | 28.150 | 28.530 | 17.693 | 22,389,230 |
| 2008-01-24 | 29.600 | 29.800 | 28.930 | 29.560 | 18.332 | 26,772,520 |
| 2008-01-23 | 27.700 | 30.120 | 27.080 | 29.950 | 18.574 | 41,344,047 |
| 2008-01-22 | 24.960 | 28.820 | 24.960 | 28.200 | 17.488 | 45,150,199 |
| 2008-01-18 | 26.460 | 27.490 | 26.000 | 26.280 | 16.298 | 25,578,660 |
| 2008-01-17 | 26.370 | 26.710 | 26.020 | 26.250 | 16.279 | 20,633,740 |
| 2008-01-16 | 25.300 | 26.840 | 25.280 | 26.340 | 16.335 | 27,355,939 |
| 2008-01-15 | 25.050 | 25.650 | 24.660 | 25.370 | 15.733 | 20,304,840 |
| 2008-01-14 | 25.100 | 25.495 | 24.540 | 25.390 | 15.746 | 15,512,460 |
| 2008-01-11 | 25.100 | 25.560 | 24.570 | 24.710 | 15.324 | 17,626,320 |
| 2008-01-10 | 24.510 | 25.710 | 24.350 | 25.280 | 15.678 | 15,298,460 |
| 2008-01-09 | 24.750 | 24.970 | 23.770 | 24.730 | 15.336 | 25,468,400 |
| 2008-01-08 | 25.550 | 25.800 | 24.670 | 24.740 | 15.343 | 15,488,040 |
| 2008-01-07 | 25.060 | 25.810 | 24.930 | 25.370 | 15.733 | 20,682,340 |
| 2008-01-04 | 25.560 | 25.670 | 24.760 | 24.960 | 15.479 | 19,771,920 |
| 2008-01-03 | 26.240 | 26.460 | 25.800 | 25.820 | 16.012 | 14,635,410 |
| 2008-01-02 | 27.130 | 27.270 | 26.020 | 26.110 | 16.192 | 16,560,631 |
← NewerPage 79 of 79 · 4,734 trading days
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.
