NYSE:HD | Historical Stock Price | HOME DEPOT, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1981-09-22 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.03$0.22$1.70$13.14$101.49$784.031981-09-222026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$68.75$71.643,097,800——
1999-12-30$66.79$69.604,208,550——
1999-12-29$67.25$70.083,986,100——
1999-12-28$66.42$69.214,837,200——
1999-12-27$65.21$67.955,921,550——
1999-12-23$64.75$67.483,618,000——
1999-12-22$64.21$66.913,486,150——
1999-12-21$63.86$66.554,963,350——
1999-12-20$65.65$68.417,010,550——
1999-12-17$65.83$68.6014,521,800——
1999-12-16$64.46$67.177,702,800——
1999-12-15$62.33$64.9610,210,500——
1999-12-14$61.67$64.267,555,350——
1999-12-13$60.74$63.309,084,600——
1999-12-10$59.33$61.837,871,700——
1999-12-09$58.17$60.619,204,150——
1999-12-08$56.20$58.565,699,550——
1999-12-07$55.50$57.844,425,000——
1999-12-06$55.56$57.903,955,200——
1999-12-03$56.17$58.537,082,700——
1999-12-02$54.19$56.475,392,650——
1999-12-01$54.21$56.495,170,050——
1999-11-30$52.79$55.014,603,200——
1999-11-29$53.33$55.544,086,300——
1999-11-26$53.67$55.881,854,300——
1999-11-24$53.00$55.194,369,050——
1999-11-23$53.75$55.975,240,100——
1999-11-22$54.33$56.585,473,950——
1999-11-19$54.83$57.106,281,550——
1999-11-18$55.33$57.6210,235,700——
1999-11-17$53.29$55.495,999,550——
1999-11-16$53.58$55.806,672,150——
1999-11-15$52.50$54.676,705,000——
1999-11-12$53.63$55.844,732,650——
1999-11-11$52.54$54.713,725,550——
1999-11-10$51.46$53.586,487,050——
1999-11-09$53.33$55.549,564,000——
1999-11-08$52.75$54.935,944,950——
1999-11-05$52.00$54.155,556,600——
1999-11-04$50.67$52.763,376,050——
1999-11-03$50.17$52.244,579,500——
1999-11-02$51.33$53.455,684,100——
1999-11-01$50.83$52.935,404,200——
1999-10-29$50.50$52.5911,113,500——
1999-10-28$49.71$51.769,653,250——
1999-10-27$46.46$48.387,040,550——
1999-10-26$47.13$49.0710,908,450——
1999-10-25$47.96$49.943,381,750——
1999-10-22$48.21$50.203,619,950——
1999-10-21$47.92$49.903,927,150——
1999-10-20$48.25$50.244,770,000——
1999-10-19$46.96$48.904,443,750——
1999-10-18$45.96$47.865,749,800——
1999-10-15$45.67$47.555,493,450——
1999-10-14$47.33$49.294,576,050——
1999-10-13$47.50$49.466,648,900——
1999-10-12$49.08$51.114,732,950——
1999-10-11$49.75$51.804,547,400——
1999-10-08$49.67$51.725,166,000——
1999-10-07$48.17$50.163,783,450——
1999-10-06$48.29$50.295,533,800——
1999-10-05$47.13$49.077,491,900——
1999-10-04$47.46$49.428,603,550——
1999-10-01$46.38$48.295,057,100——
1999-09-30$45.75$47.647,181,700——
1999-09-29$44.67$46.514,420,050——
1999-09-28$44.08$45.904,033,650——
1999-09-27$43.92$45.734,707,450——
1999-09-24$44.33$46.166,453,300——
1999-09-23$44.25$46.086,550,050——
1999-09-22$44.25$46.085,818,650——
1999-09-21$43.79$45.604,211,550——
1999-09-20$44.67$46.513,324,600——
1999-09-17$44.79$46.644,358,700——
1999-09-16$44.00$45.823,658,050——
1999-09-15$44.00$45.825,862,300——
1999-09-14$45.33$47.213,920,850——
1999-09-13$45.58$47.473,447,450——
1999-09-10$45.17$47.037,224,600——
1999-09-09$44.13$45.956,742,200——
1999-09-08$43.08$44.864,650,750——
1999-09-07$42.29$44.042,579,100——
1999-09-03$42.38$44.134,842,900——
1999-09-02$40.67$42.354,335,150——
1999-09-01$40.83$42.523,179,250——
1999-08-31$41.00$42.694,372,950——
1999-08-30$41.25$42.932,949,600——
1999-08-27$42.67$44.406,055,050——
1999-08-26$42.00$43.715,149,050——
1999-08-25$43.79$45.575,387,400——
1999-08-24$42.54$44.273,537,000——
1999-08-23$42.83$44.573,455,700——
1999-08-20$41.88$43.582,943,900——
1999-08-19$41.00$42.675,157,150——
1999-08-18$41.75$43.453,033,150——
1999-08-17$42.04$43.754,235,550——
1999-08-16$42.67$44.404,901,100——
1999-08-13$42.25$43.976,395,850——
1999-08-12$39.58$41.197,158,750——
1999-08-11$38.50$40.066,300,150——
1999-08-10$37.75$39.289,127,950——
1999-08-09$37.29$38.817,231,200——
1999-08-06$38.21$39.765,043,000——
1999-08-05$38.38$39.9311,251,800——
1999-08-04$39.25$40.846,196,800——
1999-08-03$40.42$42.065,856,750——
1999-08-02$41.58$43.274,064,100——
1999-07-30$42.54$44.274,057,200——
1999-07-29$42.79$44.534,085,400——
1999-07-28$43.42$45.185,043,150——
1999-07-27$41.63$43.325,705,850——
1999-07-26$42.54$44.272,750,400——
1999-07-23$43.08$44.832,601,000——
1999-07-22$42.67$44.404,678,500——
1999-07-21$43.88$45.664,691,700——
1999-07-20$43.67$45.446,249,000——
1999-07-19$46.54$48.433,018,000——
1999-07-16$46.42$48.304,399,950——
1999-07-15$46.63$48.526,462,150——
1999-07-14$44.00$45.793,773,700——
1999-07-13$43.42$45.183,448,650——
1999-07-12$43.58$45.352,785,800——
1999-07-09$43.88$45.663,934,200——
1999-07-08$43.67$45.443,974,400——
1999-07-07$43.71$45.483,936,600——
1999-07-06$43.04$44.794,188,000——
1999-07-02$42.67$44.402,808,150——
1999-07-01$42.42$44.144,524,900——
1999-06-30$42.96$44.705,510,550——
1999-06-29$42.67$44.403,870,900——
1999-06-28$41.92$43.624,873,500——
1999-06-25$40.17$41.803,250,650——
1999-06-24$39.96$41.584,945,950——
1999-06-23$40.67$42.323,356,400——
1999-06-22$41.25$42.934,410,450——
1999-06-21$41.25$42.933,213,150——
1999-06-18$40.67$42.325,500,200——
1999-06-17$39.96$41.585,854,050——
1999-06-16$38.88$40.458,167,200——
1999-06-15$38.04$39.594,678,350——
1999-06-14$38.75$40.324,168,350——
1999-06-11$39.96$41.585,859,450——
1999-06-10$39.25$40.844,436,550——
1999-06-09$39.58$41.193,933,600——
1999-06-08$38.92$40.504,018,050——
1999-06-07$40.08$41.683,347,850——
1999-06-04$40.33$41.945,442,750——
1999-06-03$39.08$40.645,415,150——
1999-06-02$37.79$39.305,833,650——
1999-06-01$37.21$38.694,282,200——
1999-05-28$37.71$39.214,481,250——
1999-05-27$37.88$39.395,383,350——
1999-05-26$38.38$39.916,982,800——
1999-05-25$37.08$38.565,795,700——
1999-05-24$38.25$39.789,313,050——
1999-05-21$38.75$40.305,669,700——
1999-05-20$38.67$40.214,986,600——
1999-05-19$38.54$40.086,540,000——
1999-05-18$39.42$40.999,848,100——
1999-05-17$38.96$40.514,657,350——
1999-05-14$38.75$40.305,381,550——
1999-05-13$39.29$40.864,442,250——
1999-05-12$39.33$40.905,966,850——
1999-05-11$39.50$41.088,307,450——
1999-05-10$37.58$39.085,137,500——
1999-05-07$38.21$39.737,410,600——
1999-05-06$38.00$39.527,962,150——
1999-05-05$39.21$40.775,607,900——
1999-05-04$39.50$41.085,543,550——
1999-05-03$40.88$42.515,405,400——
1999-04-30$39.83$41.426,974,550——
1999-04-29$39.58$41.166,648,150——
1999-04-28$41.13$42.774,291,200——
1999-04-27$40.96$42.595,089,350——
1999-04-26$40.54$42.164,749,900——
1999-04-23$41.63$43.294,039,200——
1999-04-22$41.46$43.113,925,650——
1999-04-21$41.58$43.246,017,700——
1999-04-20$40.33$41.948,139,300——
1999-04-19$39.08$40.648,089,050——
1999-04-16$42.21$43.897,684,200——
1999-04-15$42.00$43.688,155,950——
1999-04-14$42.33$44.024,774,800——
1999-04-13$43.13$44.854,268,100——
1999-04-12$44.58$46.363,923,700——
1999-04-09$44.88$46.674,824,300——
1999-04-08$44.46$46.235,753,250——
1999-04-07$42.38$44.074,482,600——
1999-04-06$41.50$43.164,455,900——
1999-04-05$42.04$43.726,201,600——
1999-04-01$41.04$42.684,903,650——
1999-03-31$41.50$43.164,034,400——
1999-03-30$42.33$44.023,008,550——
1999-03-29$42.75$44.463,768,450——
1999-03-26$42.50$44.203,163,950——
1999-03-25$42.42$44.114,751,400——
1999-03-24$40.08$41.684,750,800——
1999-03-23$40.29$41.907,035,900——
1999-03-22$41.58$43.243,876,750——
1999-03-19$42.17$43.855,549,250——
1999-03-18$43.42$45.155,458,650——
1999-03-17$42.08$43.765,569,200——
1999-03-16$42.67$44.373,990,750——
1999-03-15$43.29$45.025,186,400——
1999-03-12$43.50$45.244,530,600——
1999-03-11$43.58$45.325,578,200——
1999-03-10$43.29$45.024,806,900——
1999-03-09$42.79$44.505,516,100——
1999-03-08$42.08$43.765,102,550——
1999-03-05$41.50$43.168,659,050——
1999-03-04$40.42$42.033,778,350——
1999-03-03$40.13$41.734,661,250——
1999-03-02$39.29$40.864,848,600——
1999-03-01$39.79$41.363,791,850——
1999-02-26$39.79$41.364,506,600——
1999-02-25$39.88$41.455,896,800——
1999-02-24$39.75$41.327,131,450——
1999-02-23$40.38$41.976,781,350——
1999-02-22$41.00$42.626,822,450——
1999-02-19$40.33$41.928,700,450——
1999-02-18$38.96$40.493,649,950——
1999-02-17$38.67$40.194,417,200——
1999-02-16$38.71$40.233,658,200——
1999-02-12$37.92$39.414,346,850——
1999-02-11$38.83$40.365,059,050——
1999-02-10$37.04$38.504,185,000——
1999-02-09$36.17$37.594,681,050——
1999-02-08$37.00$38.465,163,300——
1999-02-05$37.25$38.726,149,400——
1999-02-04$38.42$39.934,723,650——
1999-02-03$39.08$40.624,903,050——
1999-02-02$38.42$39.934,793,250——
1999-02-01$39.42$40.975,667,000——
1999-01-29$40.33$41.924,339,500——
1999-01-28$40.00$41.584,644,000——
1999-01-27$40.17$41.758,454,600——
1999-01-26$38.88$40.417,647,750——
1999-01-25$38.50$40.025,601,450——
1999-01-22$37.29$38.765,411,400——
1999-01-21$37.79$39.285,766,900——
1999-01-20$38.21$39.718,279,400——
1999-01-19$36.96$38.426,349,650——
1999-01-15$36.58$38.037,641,900——
1999-01-14$36.63$38.077,255,200——
1999-01-13$36.02$37.4417,056,050——
1999-01-12$36.17$37.598,447,100——
1999-01-11$37.67$39.157,734,300——
1999-01-08$38.75$40.286,262,650——
1999-01-07$38.96$40.498,124,150——
1999-01-06$39.58$41.147,089,150——
1999-01-05$38.92$40.455,725,050——
1999-01-04$39.21$40.757,312,350——