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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$61.85$82.087,880,800——
2012-12-28$60.65$80.496,508,700——
2012-12-27$61.07$81.057,184,600——
2012-12-26$61.14$81.144,453,800——
2012-12-24$61.57$81.713,022,600——
2012-12-21$61.32$81.3815,929,900——
2012-12-20$61.97$82.248,436,700——
2012-12-19$61.77$81.987,597,900——
2012-12-18$63.00$83.617,751,400——
2012-12-17$63.31$84.028,188,700——
2012-12-14$62.06$82.365,783,500——
2012-12-13$62.41$82.835,875,900——
2012-12-12$62.93$83.527,216,500——
2012-12-11$62.89$83.466,880,200——
2012-12-10$63.04$83.668,150,000——
2012-12-07$64.45$85.536,092,800——
2012-12-06$64.34$85.395,837,400——
2012-12-05$64.02$84.966,050,500——
2012-12-04$64.24$85.257,787,600——
2012-12-03$64.98$86.246,696,200——
2012-11-30$65.07$86.369,271,800——
2012-11-29$64.24$85.257,629,200——
2012-11-28$64.83$86.047,759,600——
2012-11-27$64.16$85.158,234,300——
2012-11-26$64.67$85.446,719,200——
2012-11-23$64.82$85.643,721,900——
2012-11-21$64.09$84.675,574,000——
2012-11-20$63.82$84.328,560,400——
2012-11-19$63.33$83.6710,036,100——
2012-11-16$62.12$82.079,059,100——
2012-11-15$61.25$80.928,204,600——
2012-11-14$61.47$81.2113,379,700——
2012-11-13$63.38$83.7421,441,300——
2012-11-12$61.16$80.808,353,500——
2012-11-09$60.96$80.546,562,300——
2012-11-08$60.86$80.417,251,300——
2012-11-07$61.99$81.908,778,000——
2012-11-06$62.62$82.737,017,900——
2012-11-05$62.38$82.414,904,200——
2012-11-02$62.02$81.948,905,700——
2012-11-01$62.26$82.266,879,900——
2012-10-31$61.38$81.0913,817,800——
2012-10-26$60.04$79.3210,458,600——
2012-10-25$60.48$79.909,604,000——
2012-10-24$61.28$80.967,187,200——
2012-10-23$61.75$81.588,273,900——
2012-10-22$62.04$81.967,785,800——
2012-10-19$61.89$81.7710,798,800——
2012-10-18$61.80$81.659,420,000——
2012-10-17$61.39$81.1111,372,700——
2012-10-16$60.86$80.417,162,400——
2012-10-15$60.65$80.138,072,200——
2012-10-12$59.56$78.696,554,400——
2012-10-11$59.01$77.9610,431,000——
2012-10-10$59.74$78.9315,262,700——
2012-10-09$60.95$80.529,707,700——
2012-10-08$61.88$81.759,770,300——
2012-10-05$63.20$83.509,672,400——
2012-10-04$61.74$81.578,722,300——
2012-10-03$61.77$81.618,468,300——
2012-10-02$60.33$79.716,573,100——
2012-10-01$60.57$80.028,537,400——
2012-09-28$60.37$79.767,740,800——
2012-09-27$59.88$79.115,824,200——
2012-09-26$59.17$78.178,583,300——
2012-09-25$59.72$78.909,723,100——
2012-09-24$59.39$78.465,589,200——
2012-09-21$59.42$78.509,011,000——
2012-09-20$59.28$78.326,362,100——
2012-09-19$59.47$78.576,648,700——
2012-09-18$58.86$77.765,216,500——
2012-09-17$58.91$77.837,985,900——
2012-09-14$59.46$78.5612,476,500——
2012-09-13$58.30$77.0210,772,200——
2012-09-12$57.05$75.377,774,400——
2012-09-11$56.72$74.947,490,100——
2012-09-10$57.30$75.706,903,700——
2012-09-07$57.26$75.656,808,700——
2012-09-06$57.65$76.167,706,900——
2012-09-05$56.54$74.706,068,500——
2012-09-04$56.79$75.035,914,100——
2012-08-31$56.75$74.987,446,700——
2012-08-30$56.62$74.805,846,200——
2012-08-29$56.84$75.094,593,900——
2012-08-28$56.53$74.694,758,300——
2012-08-27$56.67$74.497,164,000——
2012-08-24$56.96$74.875,784,000——
2012-08-23$56.55$74.336,613,200——
2012-08-22$56.64$74.456,677,800——
2012-08-21$56.32$74.038,382,600——
2012-08-20$56.57$74.368,435,300——
2012-08-17$56.73$74.5711,263,000——
2012-08-16$56.31$74.0110,150,600——
2012-08-15$55.00$72.299,630,600——
2012-08-14$54.71$71.9119,528,000——
2012-08-13$52.82$69.439,982,500——
2012-08-10$53.06$69.749,086,700——
2012-08-09$53.15$69.868,324,900——
2012-08-08$52.79$69.395,398,200——
2012-08-07$52.40$68.876,519,100——
2012-08-06$52.00$68.357,471,600——
2012-08-03$52.29$68.737,484,300——
2012-08-02$51.39$67.559,536,700——
2012-08-01$51.68$67.938,327,200——
2012-07-31$52.18$68.5911,606,100——
2012-07-30$53.25$69.999,024,400——
2012-07-27$53.71$70.609,140,400——
2012-07-26$52.91$69.5412,548,400——
2012-07-25$51.07$67.138,365,500——
2012-07-24$51.17$67.268,847,100——
2012-07-23$50.96$66.9810,575,800——
2012-07-20$50.70$66.648,926,100——
2012-07-19$50.96$66.9810,630,900——
2012-07-18$50.91$66.929,222,600——
2012-07-17$50.72$66.6716,519,200——
2012-07-16$51.45$67.638,484,000——
2012-07-13$52.09$68.477,970,300——
2012-07-12$51.55$67.769,535,000——
2012-07-11$51.67$67.9210,075,500——
2012-07-10$52.22$68.648,368,700——
2012-07-09$52.12$68.516,132,600——
2012-07-06$52.15$68.557,127,700——
2012-07-05$52.11$68.499,036,100——
2012-07-03$51.65$67.8913,270,600——
2012-07-02$53.01$69.689,738,900——
2012-06-29$52.99$69.659,688,100——
2012-06-28$51.69$67.9411,017,000——
2012-06-27$51.55$67.7612,224,000——
2012-06-26$51.88$68.199,202,500——
2012-06-25$51.52$67.7210,104,700——
2012-06-22$52.02$68.3822,946,500——
2012-06-21$51.26$67.3820,047,000——
2012-06-20$52.83$69.449,376,400——
2012-06-19$52.97$69.6210,420,400——
2012-06-18$52.32$68.7711,636,100——
2012-06-15$51.87$68.1817,480,700——
2012-06-14$52.16$68.5616,512,900——
2012-06-13$50.97$67.0014,524,800——
2012-06-12$52.24$68.669,006,300——
2012-06-11$51.35$67.4911,729,100——
2012-06-08$52.35$68.8113,338,300——
2012-06-07$51.24$67.3520,693,300——
2012-06-06$50.60$66.5119,333,500——
2012-06-05$48.92$64.309,457,500——
2012-06-04$48.76$64.0915,969,800——
2012-06-01$47.96$63.0412,638,700——
2012-05-31$49.34$64.8514,217,000——
2012-05-30$49.71$65.3411,996,300——
2012-05-29$49.78$65.438,582,600——
2012-05-25$49.44$64.609,819,200——
2012-05-24$49.71$64.969,702,000——
2012-05-23$48.74$63.6913,489,900——
2012-05-22$48.26$63.0615,028,300——
2012-05-21$47.61$62.2112,713,000——
2012-05-18$47.05$61.4812,962,200——
2012-05-17$47.02$61.4415,699,100——
2012-05-16$48.77$63.7314,756,500——
2012-05-15$48.67$63.6028,826,600——
2012-05-14$49.88$65.1812,329,400——
2012-05-11$50.34$65.7810,489,700——
2012-05-10$50.62$66.1416,080,300——
2012-05-09$50.11$65.4817,577,400——
2012-05-08$50.62$66.1415,807,200——
2012-05-07$51.39$67.158,532,000——
2012-05-04$51.96$67.908,564,700——
2012-05-03$52.47$68.5610,470,300——
2012-05-02$52.71$68.8810,109,100——
2012-05-01$52.32$68.378,474,800——
2012-04-30$51.79$67.676,800,700——
2012-04-27$51.95$67.8811,022,100——
2012-04-26$51.87$67.787,361,400——
2012-04-25$51.91$67.836,529,100——
2012-04-24$51.23$66.946,437,400——
2012-04-23$51.10$66.776,801,100——
2012-04-20$51.46$67.2411,027,600——
2012-04-19$51.56$67.3710,894,800——
2012-04-18$51.81$67.707,051,600——
2012-04-17$52.03$67.999,054,400——
2012-04-16$51.69$67.5410,239,000——
2012-04-13$50.96$66.5910,430,600——
2012-04-12$50.63$66.1610,472,200——
2012-04-11$49.75$65.017,631,100——
2012-04-10$49.36$64.5013,245,100——
2012-04-09$50.58$66.098,302,700——
2012-04-05$50.62$66.149,558,500——
2012-04-04$49.85$65.146,280,000——
2012-04-03$50.00$65.338,669,600——
2012-04-02$49.99$65.328,435,800——
2012-03-30$50.31$65.747,713,000——
2012-03-29$49.91$65.225,491,400——
2012-03-28$49.91$65.227,982,700——
2012-03-27$50.04$65.397,785,700——
2012-03-26$50.13$65.5011,740,100——
2012-03-23$49.54$64.738,655,700——
2012-03-22$49.68$64.927,195,700——
2012-03-21$49.79$65.0610,347,800——
2012-03-20$49.38$64.527,629,300——
2012-03-19$48.83$63.819,028,200——
2012-03-16$49.05$64.0913,267,200——
2012-03-15$49.20$64.298,869,200——
2012-03-14$49.47$64.6410,076,400——
2012-03-13$49.14$64.2110,853,100——
2012-03-12$48.59$63.499,458,800——
2012-03-09$48.10$62.858,799,200——
2012-03-08$47.82$62.4910,433,000——
2012-03-07$47.39$61.9210,648,900——
2012-03-06$46.39$60.629,087,000——
2012-03-05$47.39$61.559,044,600——
2012-03-02$47.41$61.575,916,700——
2012-03-01$47.46$61.647,940,900——
2012-02-29$47.57$61.7811,348,600——
2012-02-28$47.23$61.347,947,700——
2012-02-27$46.93$60.959,804,600——
2012-02-24$46.98$61.019,730,700——
2012-02-23$46.95$60.979,232,100——
2012-02-22$46.57$60.4811,639,500——
2012-02-21$46.92$60.9320,475,700——
2012-02-17$46.71$60.6611,555,900——
2012-02-16$45.93$59.657,453,800——
2012-02-15$45.71$59.367,486,800——
2012-02-14$46.06$59.827,717,100——
2012-02-13$45.93$59.659,184,000——
2012-02-10$45.33$58.875,026,100——
2012-02-09$45.27$58.795,356,700——
2012-02-08$45.17$58.667,578,800——
2012-02-07$45.46$59.049,725,400——
2012-02-06$45.20$58.708,091,400——
2012-02-03$45.17$58.6610,422,700——
2012-02-02$44.46$57.748,963,500——
2012-02-01$44.47$57.7510,906,400——
2012-01-31$44.39$57.6510,343,500——
2012-01-30$44.77$58.146,724,600——
2012-01-27$44.87$58.277,924,800——
2012-01-26$44.95$58.3811,174,400——
2012-01-25$45.26$58.789,930,000——
2012-01-24$44.96$58.3910,953,000——
2012-01-23$44.88$58.2913,779,200——
2012-01-20$44.51$57.8012,589,200——
2012-01-19$45.41$58.9715,722,900——
2012-01-18$44.88$58.2913,147,000——
2012-01-17$43.74$56.807,709,100——
2012-01-13$43.51$56.518,076,200——
2012-01-12$43.39$56.358,449,900——
2012-01-11$43.46$56.448,222,100——
2012-01-10$43.53$56.537,497,500——
2012-01-09$43.23$56.147,346,600——
2012-01-06$43.20$56.107,285,500——
2012-01-05$43.09$55.9610,245,500——
2012-01-04$42.74$55.5111,085,800——
2012-01-03$42.14$54.738,452,900——