The Home Depot, Inc. - Price History

Monthly price history for HD (The Home Depot, Inc.)

DateAdjusted priceReal price
December 2022 327.07 USD 327.07 USD
November 2022 323.99 USD 323.99 USD
October 2022 294.35 USD 296.13 USD
September 2022 274.28 USD 275.94 USD
August 2022 286.69 USD 288.42 USD
July 2022 297.19 USD 300.94 USD
June 2022 270.85 USD 274.27 USD
May 2022 297.10 USD 302.75 USD
April 2022 294.80 USD 300.40 USD
March 2022 293.75 USD 299.33 USD
February 2022 308.08 USD 315.83 USD
January 2022 357.97 USD 366.98 USD
December 2021 404.83 USD 415.01 USD
November 2021 389.17 USD 400.61 USD
October 2021 361.12 USD 371.74 USD
September 2021 318.89 USD 328.26 USD
August 2021 315.26 USD 326.18 USD
July 2021 317.20 USD 328.19 USD
June 2021 308.22 USD 318.89 USD
May 2021 306.63 USD 318.91 USD
April 2021 311.20 USD 323.67 USD
March 2021 293.49 USD 305.25 USD
February 2021 246.84 USD 258.34 USD
January 2021 258.77 USD 270.82 USD
December 2020 253.80 USD 265.62 USD
November 2020 263.63 USD 277.41 USD
October 2020 253.46 USD 266.71 USD
September 2020 263.91 USD 277.71 USD
August 2020 269.46 USD 285.04 USD
July 2020 250.98 USD 265.49 USD
June 2020 236.81 USD 250.51 USD
May 2020 233.50 USD 248.48 USD
April 2020 206.58 USD 219.83 USD
March 2020 175.46 USD 186.71 USD
February 2020 203.35 USD 217.84 USD
January 2020 212.93 USD 228.10 USD
December 2019 203.85 USD 218.38 USD
November 2019 204.53 USD 220.51 USD
October 2019 217.58 USD 234.58 USD
September 2019 215.21 USD 232.02 USD
August 2019 210.11 USD 227.91 USD
July 2019 197.00 USD 213.69 USD
June 2019 191.73 USD 207.97 USD
May 2019 173.81 USD 189.85 USD
April 2019 186.49 USD 203.70 USD
March 2019 175.67 USD 191.89 USD
February 2019 168.24 USD 185.14 USD
January 2019 166.78 USD 183.53 USD
December 2018 156.14 USD 171.82 USD
November 2018 163.86 USD 180.32 USD
October 2018 158.88 USD 175.88 USD
September 2018 187.12 USD 207.15 USD
August 2018 181.36 USD 200.77 USD
July 2018 177.51 USD 197.52 USD
June 2018 175.34 USD 195.10 USD
May 2018 167.66 USD 186.55 USD
April 2018 165.16 USD 184.80 USD
March 2018 159.29 USD 178.24 USD
February 2018 161.97 USD 182.27 USD
January 2018 178.53 USD 200.90 USD
December 2017 168.42 USD 189.53 USD
November 2017 159.80 USD 179.82 USD
October 2017 146.58 USD 165.78 USD
September 2017 144.61 USD 163.56 USD
August 2017 132.51 USD 149.87 USD
July 2017 131.49 USD 149.60 USD
June 2017 134.83 USD 153.40 USD
May 2017 134.93 USD 153.51 USD
April 2017 136.42 USD 156.10 USD
March 2017 128.32 USD 146.83 USD
February 2017 125.87 USD 144.91 USD
January 2017 119.51 USD 137.58 USD
December 2016 116.47 USD 134.08 USD
November 2016 112.40 USD 129.40 USD
October 2016 105.42 USD 122.01 USD
September 2016 111.18 USD 128.68 USD
August 2016 115.89 USD 134.12 USD
July 2016 118.84 USD 138.24 USD
June 2016 109.77 USD 127.69 USD
May 2016 113.57 USD 132.12 USD
April 2016 114.50 USD 133.89 USD
March 2016 114.11 USD 133.43 USD
February 2016 105.57 USD 124.12 USD
January 2016 106.96 USD 125.76 USD
December 2015 112.48 USD 132.25 USD
November 2015 113.37 USD 133.88 USD
October 2015 104.70 USD 123.64 USD
September 2015 97.79 USD 115.49 USD
August 2015 98.12 USD 116.46 USD
July 2015 98.60 USD 117.03 USD
June 2015 93.63 USD 111.13 USD
May 2015 93.37 USD 111.42 USD
April 2015 89.65 USD 106.98 USD
March 2015 95.21 USD 113.61 USD
February 2015 95.67 USD 114.75 USD
January 2015 87.06 USD 104.42 USD
December 2014 87.52 USD 104.97 USD
November 2014 82.48 USD 99.40 USD
October 2014 80.92 USD 97.52 USD
September 2014 76.12 USD 91.74 USD
August 2014 77.19 USD 93.50 USD
July 2014 66.75 USD 80.85 USD
June 2014 66.84 USD 80.96 USD
May 2014 65.85 USD 80.23 USD
April 2014 65.26 USD 79.51 USD
March 2014 64.95 USD 79.13 USD
February 2014 66.95 USD 82.03 USD
January 2014 62.72 USD 76.85 USD
December 2013 67.20 USD 82.34 USD
November 2013 65.51 USD 80.67 USD
October 2013 63.26 USD 77.89 USD
September 2013 61.60 USD 75.85 USD
August 2013 60.18 USD 74.49 USD
July 2013 63.85 USD 79.03 USD
June 2013 62.59 USD 77.47 USD
May 2013 63.23 USD 78.66 USD
April 2013 58.97 USD 73.35 USD
March 2013 56.10 USD 69.78 USD
February 2013 54.77 USD 68.50 USD
January 2013 53.50 USD 66.92 USD
December 2012 49.45 USD 61.85 USD
November 2012 52.02 USD 65.07 USD
October 2012 48.85 USD 61.38 USD
September 2012 48.05 USD 60.37 USD
August 2012 45.17 USD 56.75 USD
July 2012 41.32 USD 52.18 USD
June 2012 41.96 USD 52.99 USD
May 2012 39.07 USD 49.34 USD
April 2012 40.77 USD 51.79 USD
March 2012 39.60 USD 50.31 USD
February 2012 37.22 USD 47.57 USD
January 2012 34.73 USD 44.39 USD
December 2011 32.89 USD 42.04 USD
November 2011 30.68 USD 39.22 USD
October 2011 27.79 USD 35.80 USD
September 2011 25.52 USD 32.87 USD
August 2011 25.91 USD 33.38 USD
July 2011 26.92 USD 34.93 USD
June 2011 27.91 USD 36.22 USD
May 2011 27.75 USD 36.28 USD
April 2011 28.41 USD 37.15 USD
March 2011 28.34 USD 37.06 USD
February 2011 28.46 USD 37.47 USD
January 2011 27.93 USD 36.77 USD
December 2010 26.63 USD 35.06 USD
November 2010 22.95 USD 30.21 USD
October 2010 23.29 USD 30.90 USD
September 2010 23.88 USD 31.68 USD
August 2010 20.97 USD 27.82 USD
July 2010 21.31 USD 28.51 USD
June 2010 20.98 USD 28.07 USD
May 2010 25.13 USD 33.86 USD
April 2010 26.15 USD 35.23 USD
March 2010 24.01 USD 32.35 USD
February 2010 22.99 USD 31.20 USD
January 2010 20.64 USD 28.01 USD
December 2009 21.31 USD 28.93 USD
November 2009 19.99 USD 27.36 USD
October 2009 18.33 USD 25.09 USD
September 2009 19.47 USD 26.64 USD
August 2009 19.78 USD 27.29 USD
July 2009 18.80 USD 25.94 USD
June 2009 17.12 USD 23.63 USD
May 2009 16.63 USD 23.16 USD
April 2009 18.90 USD 26.32 USD
March 2009 16.92 USD 23.56 USD
February 2009 14.81 USD 20.89 USD
January 2009 15.27 USD 21.53 USD
December 2008 16.33 USD 23.02 USD
November 2008 16.22 USD 23.11 USD
October 2008 16.55 USD 23.59 USD
September 2008 18.17 USD 25.89 USD
August 2008 18.87 USD 27.12 USD
July 2008 16.58 USD 23.83 USD
June 2008 16.30 USD 23.42 USD
May 2008 18.88 USD 27.36 USD
April 2008 19.87 USD 28.80 USD
March 2008 19.30 USD 27.97 USD
February 2008 18.16 USD 26.55 USD
January 2008 20.95 USD 30.64 USD
December 2007 18.42 USD 26.94 USD
November 2007 19.53 USD 28.56 USD
October 2007 21.37 USD 31.51 USD
September 2007 22.00 USD 32.44 USD
August 2007 25.98 USD 38.31 USD
July 2007 25.05 USD 37.17 USD
June 2007 26.52 USD 39.35 USD
May 2007 26.05 USD 38.87 USD
April 2007 25.38 USD 37.87 USD
March 2007 24.62 USD 36.74 USD
February 2007 26.38 USD 39.59 USD
January 2007 27.14 USD 40.74 USD
December 2006 26.76 USD 40.16 USD
November 2006 25.30 USD 37.97 USD
October 2006 24.72 USD 37.33 USD
September 2006 24.02 USD 36.27 USD
August 2006 22.61 USD 34.29 USD
July 2006 22.89 USD 34.71 USD
June 2006 23.60 USD 35.79 USD
May 2006 25.03 USD 38.12 USD
April 2006 26.22 USD 39.93 USD
March 2006 27.78 USD 42.30 USD
February 2006 27.58 USD 42.15 USD
January 2006 26.53 USD 40.55 USD
December 2005 26.49 USD 40.48 USD
November 2005 27.34 USD 41.78 USD
October 2005 26.79 USD 41.04 USD
September 2005 24.90 USD 38.14 USD
August 2005 26.32 USD 40.32 USD
July 2005 28.33 USD 43.51 USD
June 2005 25.33 USD 38.90 USD
May 2005 25.56 USD 39.35 USD
April 2005 22.97 USD 35.37 USD
March 2005 24.84 USD 38.24 USD
February 2005 25.93 USD 40.02 USD
January 2005 26.73 USD 41.26 USD
December 2004 27.69 USD 42.74 USD
November 2004 27.05 USD 41.75 USD
October 2004 26.56 USD 41.08 USD
September 2004 25.35 USD 39.20 USD
August 2004 23.64 USD 36.56 USD
July 2004 21.75 USD 33.72 USD
June 2004 22.71 USD 35.20 USD
May 2004 23.12 USD 35.92 USD
April 2004 22.65 USD 35.19 USD
March 2004 24.05 USD 37.36 USD
February 2004 23.33 USD 36.31 USD
January 2004 22.79 USD 35.47 USD
December 2003 22.80 USD 35.49 USD
November 2003 23.57 USD 36.76 USD
October 2003 23.77 USD 37.07 USD
September 2003 20.42 USD 31.85 USD
August 2003 20.58 USD 32.16 USD
July 2003 19.96 USD 31.20 USD
June 2003 21.19 USD 33.12 USD
May 2003 20.75 USD 32.49 USD
April 2003 17.96 USD 28.13 USD
March 2003 15.56 USD 24.36 USD
February 2003 14.93 USD 23.45 USD
January 2003 13.31 USD 20.90 USD
December 2002 15.30 USD 24.02 USD
November 2002 16.77 USD 26.40 USD
October 2002 18.35 USD 28.88 USD
September 2002 16.58 USD 26.10 USD
August 2002 20.89 USD 32.93 USD
July 2002 19.59 USD 30.88 USD
June 2002 23.30 USD 36.73 USD
May 2002 26.42 USD 41.69 USD
April 2002 29.38 USD 46.37 USD
March 2002 30.80 USD 48.61 USD
February 2002 31.65 USD 50.00 USD
January 2002 31.71 USD 50.09 USD
December 2001 32.29 USD 51.01 USD
November 2001 29.53 USD 46.65 USD
October 2001 24.15 USD 38.23 USD
September 2001 24.23 USD 38.37 USD
August 2001 29.02 USD 45.95 USD
July 2001 31.79 USD 50.37 USD
June 2001 29.81 USD 47.24 USD
May 2001 31.08 USD 49.29 USD
April 2001 29.70 USD 47.10 USD
March 2001 27.18 USD 43.10 USD
February 2001 26.77 USD 42.50 USD
January 2001 30.36 USD 48.20 USD
December 2000 28.78 USD 45.69 USD
November 2000 24.69 USD 39.19 USD
October 2000 27.06 USD 43.00 USD
September 2000 33.31 USD 52.94 USD
August 2000 30.25 USD 48.06 USD
July 2000 32.54 USD 51.75 USD
June 2000 31.40 USD 49.94 USD
May 2000 30.78 USD 49.00 USD
April 2000 35.50 USD 56.50 USD
March 2000 40.52 USD 64.50 USD
February 2000 36.10 USD 57.50 USD
January 2000 35.55 USD 56.63 USD
December 1999 43.16 USD 68.75 USD
November 1999 33.14 USD 52.79 USD
October 1999 31.68 USD 50.50 USD
September 1999 28.70 USD 45.75 USD
August 1999 25.72 USD 41.00 USD
July 1999 26.67 USD 42.54 USD
June 1999 26.93 USD 42.96 USD
May 1999 23.62 USD 37.71 USD
April 1999 24.96 USD 39.83 USD
March 1999 26.00 USD 41.50 USD
February 1999 24.92 USD 39.79 USD
January 1999 25.26 USD 40.33 USD
December 1998 25.54 USD 40.79 USD
November 1998 20.76 USD 33.17 USD
October 1998 18.17 USD 29.04 USD
September 1998 16.48 USD 26.33 USD
August 1998 15.89 USD 25.42 USD
July 1998 17.46 USD 27.92 USD
June 1998 17.31 USD 27.69 USD
May 1998 16.36 USD 26.19 USD
April 1998 14.51 USD 23.23 USD
March 1998 14.08 USD 22.54 USD
February 1998 13.29 USD 21.29 USD
January 1998 12.59 USD 20.17 USD
December 1997 12.25 USD 19.63 USD
November 1997 11.66 USD 18.69 USD
October 1997 11.59 USD 18.58 USD
September 1997 10.84 USD 17.38 USD
August 1997 9.80 USD 15.73 USD
July 1997 10.35 USD 16.60 USD
June 1997 9.56 USD 15.33 USD
May 1997 8.73 USD 14.03 USD
April 1997 8.02 USD 12.89 USD
March 1997 7.40 USD 11.89 USD
February 1997 7.55 USD 12.14 USD
January 1997 6.84 USD 11.00 USD
December 1996 6.93 USD 11.14 USD
November 1996 7.19 USD 11.58 USD
October 1996 7.57 USD 12.19 USD
September 1996 7.85 USD 12.64 USD
August 1996 7.32 USD 11.81 USD
July 1996 6.95 USD 11.19 USD
June 1996 7.45 USD 12.00 USD
May 1996 7.04 USD 11.36 USD
April 1996 6.52 USD 10.53 USD
March 1996 6.58 USD 10.61 USD
February 1996 5.95 USD 9.61 USD
January 1996 6.33 USD 10.22 USD
December 1995 6.57 USD 10.61 USD
November 1995 6.10 USD 9.86 USD
October 1995 5.12 USD 8.28 USD
September 1995 5.48 USD 8.86 USD
August 1995 5.49 USD 8.89 USD
July 1995 6.04 USD 9.78 USD
June 1995 5.59 USD 9.06 USD
May 1995 5.71 USD 9.25 USD
April 1995 5.72 USD 9.28 USD
March 1995 6.07 USD 9.83 USD
February 1995 6.15 USD 9.97 USD
January 1995 6.40 USD 10.39 USD
December 1994 6.30 USD 10.22 USD
November 1994 6.33 USD 10.28 USD
October 1994 6.23 USD 10.11 USD
September 1994 5.75 USD 9.33 USD
August 1994 6.19 USD 10.06 USD
July 1994 5.59 USD 9.08 USD
June 1994 5.76 USD 9.36 USD
May 1994 6.16 USD 10.03 USD
April 1994 5.74 USD 9.33 USD
March 1994 5.57 USD 9.06 USD
February 1994 5.68 USD 9.25 USD
January 1994 5.32 USD 8.67 USD
December 1993 5.39 USD 8.78 USD
November 1993 5.67 USD 9.22 USD
October 1993 5.41 USD 8.81 USD
September 1993 5.25 USD 8.56 USD
August 1993 5.83 USD 9.50 USD
July 1993 6.02 USD 9.81 USD
June 1993 5.96 USD 9.72 USD
May 1993 6.30 USD 10.28 USD
April 1993 5.76 USD 9.39 USD
March 1993 6.46 USD 10.54 USD
February 1993 6.50 USD 10.60 USD
January 1993 6.65 USD 10.85 USD
December 1992 6.89 USD 11.25 USD
November 1992 6.23 USD 10.17 USD
October 1992 5.91 USD 9.65 USD
September 1992 5.65 USD 9.23 USD
August 1992 5.45 USD 8.90 USD
July 1992 5.13 USD 8.38 USD
June 1992 4.57 USD 7.47 USD
May 1992 4.80 USD 7.85 USD
April 1992 4.24 USD 6.93 USD
March 1992 4.40 USD 7.19 USD
February 1992 4.35 USD 7.11 USD
January 1992 4.19 USD 6.85 USD
December 1991 4.58 USD 7.49 USD
November 1991 4.09 USD 6.69 USD
October 1991 3.87 USD 6.33 USD
September 1991 3.70 USD 6.06 USD
August 1991 3.66 USD 5.99 USD
July 1991 3.29 USD 5.39 USD
June 1991 3.06 USD 5.01 USD
May 1991 2.98 USD 4.88 USD
April 1991 2.60 USD 4.26 USD
March 1991 2.44 USD 4.00 USD
February 1991 2.20 USD 3.61 USD
January 1991 1.95 USD 3.20 USD
December 1990 1.75 USD 2.86 USD
November 1990 1.62 USD 2.65 USD
October 1990 1.33 USD 2.18 USD
September 1990 1.37 USD 2.25 USD
August 1990 1.53 USD 2.51 USD
July 1990 1.54 USD 2.54 USD
June 1990 1.74 USD 2.85 USD
May 1990 1.82 USD 2.99 USD
April 1990 1.40 USD 2.31 USD
March 1990 1.37 USD 2.26 USD
February 1990 1.19 USD 1.96 USD
January 1990 1.05 USD 1.73 USD
December 1989 1.10 USD 1.81 USD
November 1989 1.10 USD 1.81 USD
October 1989 1.01 USD 1.67 USD
September 1989 1.05 USD 1.72 USD
August 1989 1.07 USD 1.76 USD
July 1989 0.94 USD 1.54 USD
June 1989 0.78 USD 1.28 USD
May 1989 0.82 USD 1.35 USD
April 1989 0.80 USD 1.32 USD
March 1989 0.72 USD 1.19 USD
February 1989 0.69 USD 1.14 USD
January 1989 0.62 USD 1.02 USD
December 1988 0.63 USD 1.04 USD
November 1988 0.60 USD 0.99 USD
October 1988 0.57 USD 0.93 USD
September 1988 0.52 USD 0.86 USD
August 1988 0.47 USD 0.77 USD
July 1988 0.55 USD 0.91 USD
June 1988 0.58 USD 0.95 USD
May 1988 0.50 USD 0.82 USD
April 1988 0.52 USD 0.86 USD
March 1988 0.48 USD 0.79 USD
February 1988 0.46 USD 0.76 USD
January 1988 0.38 USD 0.63 USD
December 1987 0.37 USD 0.62 USD
November 1987 0.33 USD 0.54 USD
October 1987 0.32 USD 0.53 USD
September 1987 0.45 USD 0.75 USD
August 1987 0.51 USD 0.85 USD
July 1987 0.50 USD 0.82 USD
June 1987 0.45 USD 0.74 USD
May 1987 0.44 USD 0.74 USD
April 1987 0.38 USD 0.63 USD
March 1987 0.38 USD 0.64 USD
February 1987 0.32 USD 0.52 USD
January 1987 0.29 USD 0.48 USD
December 1986 0.24 USD 0.39 USD
November 1986 0.25 USD 0.41 USD
October 1986 0.24 USD 0.40 USD
September 1986 0.22 USD 0.37 USD
August 1986 0.26 USD 0.44 USD
July 1986 0.22 USD 0.37 USD
June 1986 0.29 USD 0.48 USD
May 1986 0.27 USD 0.45 USD
April 1986 0.22 USD 0.37 USD
March 1986 0.21 USD 0.35 USD
February 1986 0.19 USD 0.32 USD
January 1986 0.17 USD 0.27 USD
December 1985 0.17 USD 0.27 USD
November 1985 0.15 USD 0.24 USD
October 1985 0.15 USD 0.24 USD
September 1985 0.15 USD 0.24 USD
August 1985 0.16 USD 0.26 USD
July 1985 0.17 USD 0.29 USD
June 1985 0.18 USD 0.29 USD
May 1985 0.22 USD 0.36 USD
April 1985 0.24 USD 0.39 USD
March 1985 0.23 USD 0.38 USD
February 1985 0.25 USD 0.42 USD
January 1985 0.22 USD 0.36 USD
December 1984 0.23 USD 0.39 USD
November 1984 0.20 USD 0.34 USD
October 1984 0.18 USD 0.30 USD
September 1984 0.18 USD 0.30 USD
August 1984 0.19 USD 0.32 USD
July 1984 0.30 USD 0.50 USD
June 1984 0.30 USD 0.50 USD
May 1984 0.26 USD 0.44 USD
April 1984 0.26 USD 0.43 USD
March 1984 0.23 USD 0.38 USD
February 1984 0.22 USD 0.36 USD
January 1984 0.25 USD 0.42 USD
December 1983 0.35 USD 0.58 USD
November 1983 0.33 USD 0.54 USD
October 1983 0.28 USD 0.47 USD
September 1983 0.39 USD 0.64 USD
August 1983 0.36 USD 0.60 USD
July 1983 0.36 USD 0.60 USD
June 1983 0.34 USD 0.57 USD
May 1983 0.29 USD 0.48 USD
April 1983 0.25 USD 0.42 USD
March 1983 0.21 USD 0.35 USD
February 1983 0.21 USD 0.35 USD
January 1983 0.19 USD 0.32 USD
December 1982 0.16 USD 0.27 USD
November 1982 0.14 USD 0.24 USD
October 1982 0.11 USD 0.18 USD
September 1982 0.10 USD 0.16 USD
August 1982 0.08 USD 0.14 USD
July 1982 0.07 USD 0.11 USD
June 1982 0.06 USD 0.10 USD
May 1982 0.05 USD 0.09 USD
April 1982 0.05 USD 0.08 USD
March 1982 0.04 USD 0.07 USD
February 1982 0.04 USD 0.06 USD
January 1982 0.04 USD 0.06 USD
December 1981 0.03 USD 0.05 USD
November 1981 0.03 USD 0.05 USD
October 1981 0.02 USD 0.04 USD
September 1981 0.02 USD 0.03 USD

HD

List: Contenders

Price: 317.45USD

52 week range price:
264.51
420.61

Dividend Yield: 2.36%

5-year range yield:
1.65%
3.00%

Forward Dividend Yield: 2.40%

Payout Ratio: 44.89%

Payout Ratio Range:
15.99%
65.60%

Dividend Per Share: 7.60 USD

Earnings Per Share: 16.93 USD

P/E Ratio: 19.67

Exchange: NYQ

Sector: Consumer Cyclical

Industry: Home Improvement Retail

Volume: 3.4 million

Ebitda: 3.7 billion

Market Capitalization: 332.6 billion

Average Dividend Frequency: 4

Years Paying Dividends: 36

DGR3: 17.57%

DGR5: 14.94%

DGR10: 21.50%

DGR20: 21.92%

Links: