Home Depot, Inc. (The) - Price History
Monthly price history for HD (Home Depot, Inc. (The))
Date | Adjusted price | Real price |
---|---|---|
April 2024 | $368.03 | $368.03 |
March 2024 | $383.60 | $383.60 |
February 2024 | $378.35 | $380.61 |
January 2024 | $350.86 | $352.96 |
December 2023 | $344.49 | $346.55 |
November 2023 | $311.63 | $313.49 |
October 2023 | $281.11 | $284.69 |
September 2023 | $298.36 | $302.16 |
August 2023 | $326.15 | $330.30 |
July 2023 | $327.55 | $333.84 |
June 2023 | $304.79 | $310.64 |
May 2023 | $278.11 | $283.45 |
April 2023 | $292.77 | $300.54 |
March 2023 | $287.49 | $295.12 |
February 2023 | $286.80 | $296.54 |
January 2023 | $313.52 | $324.17 |
December 2022 | $305.48 | $315.86 |
November 2022 | $313.34 | $323.99 |
October 2022 | $284.68 | $296.13 |
September 2022 | $265.27 | $275.94 |
August 2022 | $277.27 | $288.42 |
July 2022 | $287.43 | $300.94 |
June 2022 | $261.95 | $274.27 |
May 2022 | $287.34 | $302.75 |
April 2022 | $285.11 | $300.40 |
March 2022 | $284.09 | $299.33 |
February 2022 | $297.96 | $315.83 |
January 2022 | $346.21 | $366.98 |
December 2021 | $391.52 | $415.01 |
November 2021 | $376.38 | $400.61 |
October 2021 | $349.26 | $371.74 |
September 2021 | $308.41 | $328.26 |
August 2021 | $304.90 | $326.18 |
July 2021 | $306.78 | $328.19 |
June 2021 | $298.09 | $318.89 |
May 2021 | $296.55 | $318.91 |
April 2021 | $300.98 | $323.67 |
March 2021 | $283.85 | $305.25 |
February 2021 | $238.73 | $258.34 |
January 2021 | $250.26 | $270.82 |
December 2020 | $245.46 | $265.62 |
November 2020 | $254.96 | $277.41 |
October 2020 | $245.13 | $266.71 |
September 2020 | $255.24 | $277.71 |
August 2020 | $260.60 | $285.04 |
July 2020 | $242.73 | $265.49 |
June 2020 | $229.03 | $250.51 |
May 2020 | $225.83 | $248.48 |
April 2020 | $199.79 | $219.83 |
March 2020 | $169.69 | $186.71 |
February 2020 | $196.67 | $217.84 |
January 2020 | $205.93 | $228.10 |
December 2019 | $197.15 | $218.38 |
November 2019 | $197.81 | $220.51 |
October 2019 | $210.43 | $234.58 |
September 2019 | $208.14 | $232.02 |
August 2019 | $203.21 | $227.91 |
July 2019 | $190.53 | $213.69 |
June 2019 | $185.43 | $207.97 |
May 2019 | $168.10 | $189.85 |
April 2019 | $180.36 | $203.70 |
March 2019 | $169.90 | $191.89 |
February 2019 | $162.71 | $185.14 |
January 2019 | $161.30 | $183.53 |
December 2018 | $151.01 | $171.82 |
November 2018 | $158.48 | $180.32 |
October 2018 | $153.66 | $175.88 |
September 2018 | $180.97 | $207.15 |
August 2018 | $175.40 | $200.77 |
July 2018 | $171.68 | $197.52 |
June 2018 | $169.58 | $195.10 |
May 2018 | $162.15 | $186.55 |
April 2018 | $159.73 | $184.80 |
March 2018 | $154.06 | $178.24 |
February 2018 | $156.65 | $182.27 |
January 2018 | $172.66 | $200.90 |
December 2017 | $162.89 | $189.53 |
November 2017 | $154.54 | $179.82 |
October 2017 | $141.76 | $165.78 |
September 2017 | $139.86 | $163.56 |
August 2017 | $128.16 | $149.87 |
July 2017 | $127.17 | $149.60 |
June 2017 | $130.40 | $153.40 |
May 2017 | $130.50 | $153.51 |
April 2017 | $131.93 | $156.10 |
March 2017 | $124.10 | $146.83 |
February 2017 | $121.73 | $144.91 |
January 2017 | $115.58 | $137.58 |
December 2016 | $112.64 | $134.08 |
November 2016 | $108.70 | $129.40 |
October 2016 | $101.95 | $122.01 |
September 2016 | $107.53 | $128.68 |
August 2016 | $112.07 | $134.12 |
July 2016 | $114.93 | $138.24 |
June 2016 | $106.16 | $127.69 |
May 2016 | $109.84 | $132.12 |
April 2016 | $110.73 | $133.89 |
March 2016 | $110.35 | $133.43 |
February 2016 | $102.09 | $124.12 |
January 2016 | $103.44 | $125.76 |
December 2015 | $108.77 | $132.25 |
November 2015 | $109.63 | $133.88 |
October 2015 | $101.24 | $123.64 |
September 2015 | $94.57 | $115.49 |
August 2015 | $94.88 | $116.46 |
July 2015 | $95.35 | $117.03 |
June 2015 | $90.54 | $111.13 |
May 2015 | $90.30 | $111.42 |
April 2015 | $86.70 | $106.98 |
March 2015 | $92.07 | $113.61 |
February 2015 | $92.52 | $114.75 |
January 2015 | $84.19 | $104.42 |
December 2014 | $84.63 | $104.97 |
November 2014 | $79.76 | $99.40 |
October 2014 | $78.25 | $97.52 |
September 2014 | $73.62 | $91.74 |
August 2014 | $74.64 | $93.50 |
July 2014 | $64.54 | $80.85 |
June 2014 | $64.63 | $80.96 |
May 2014 | $63.68 | $80.23 |
April 2014 | $63.10 | $79.51 |
March 2014 | $62.80 | $79.13 |
February 2014 | $64.73 | $82.03 |
January 2014 | $60.64 | $76.85 |
December 2013 | $64.98 | $82.34 |
November 2013 | $63.35 | $80.67 |
October 2013 | $61.16 | $77.89 |
September 2013 | $59.56 | $75.85 |
August 2013 | $58.18 | $74.49 |
July 2013 | $61.73 | $79.03 |
June 2013 | $60.51 | $77.47 |
May 2013 | $61.14 | $78.66 |
April 2013 | $57.01 | $73.35 |
March 2013 | $54.24 | $69.78 |
February 2013 | $52.95 | $68.50 |
January 2013 | $51.73 | $66.92 |
December 2012 | $47.81 | $61.85 |
November 2012 | $50.30 | $65.07 |
October 2012 | $47.23 | $61.38 |
September 2012 | $46.46 | $60.37 |
August 2012 | $43.67 | $56.75 |
July 2012 | $39.95 | $52.18 |
June 2012 | $40.57 | $52.99 |
May 2012 | $37.78 | $49.34 |
April 2012 | $39.42 | $51.79 |
March 2012 | $38.29 | $50.31 |
February 2012 | $35.99 | $47.57 |
January 2012 | $33.58 | $44.39 |
December 2011 | $31.80 | $42.04 |
November 2011 | $29.67 | $39.22 |
October 2011 | $26.87 | $35.80 |
September 2011 | $24.67 | $32.87 |
August 2011 | $25.06 | $33.38 |
July 2011 | $26.03 | $34.93 |
June 2011 | $26.99 | $36.22 |
May 2011 | $26.83 | $36.28 |
April 2011 | $27.47 | $37.15 |
March 2011 | $27.41 | $37.06 |
February 2011 | $27.52 | $37.47 |
January 2011 | $27.01 | $36.77 |
December 2010 | $25.75 | $35.06 |
November 2010 | $22.19 | $30.21 |
October 2010 | $22.52 | $30.90 |
September 2010 | $23.09 | $31.68 |
August 2010 | $20.28 | $27.82 |
July 2010 | $20.60 | $28.51 |
June 2010 | $20.29 | $28.07 |
May 2010 | $24.30 | $33.86 |
April 2010 | $25.28 | $35.23 |
March 2010 | $23.22 | $32.35 |
February 2010 | $22.22 | $31.20 |
January 2010 | $19.95 | $28.01 |
December 2009 | $20.61 | $28.93 |
November 2009 | $19.33 | $27.36 |
October 2009 | $17.72 | $25.09 |
September 2009 | $18.82 | $26.64 |
August 2009 | $19.12 | $27.29 |
July 2009 | $18.17 | $25.94 |
June 2009 | $16.56 | $23.63 |
May 2009 | $16.08 | $23.16 |
April 2009 | $18.27 | $26.32 |
March 2009 | $16.36 | $23.56 |
February 2009 | $14.32 | $20.89 |
January 2009 | $14.76 | $21.53 |
December 2008 | $15.78 | $23.02 |
November 2008 | $15.68 | $23.11 |
October 2008 | $16 | $23.59 |
September 2008 | $17.56 | $25.89 |
August 2008 | $18.25 | $27.12 |
July 2008 | $16.04 | $23.83 |
June 2008 | $15.76 | $23.42 |
May 2008 | $18.26 | $27.36 |
April 2008 | $19.22 | $28.80 |
March 2008 | $18.67 | $27.97 |
February 2008 | $17.56 | $26.55 |
January 2008 | $20.26 | $30.64 |
December 2007 | $17.82 | $26.94 |
November 2007 | $18.89 | $28.56 |
October 2007 | $20.67 | $31.51 |
September 2007 | $21.28 | $32.44 |
August 2007 | $25.13 | $38.31 |
July 2007 | $24.23 | $37.17 |
June 2007 | $25.65 | $39.35 |
May 2007 | $25.19 | $38.87 |
April 2007 | $24.54 | $37.87 |
March 2007 | $23.81 | $36.74 |
February 2007 | $25.51 | $39.59 |
January 2007 | $26.25 | $40.74 |
December 2006 | $25.88 | $40.16 |
November 2006 | $24.46 | $37.97 |
October 2006 | $23.91 | $37.33 |
September 2006 | $23.23 | $36.27 |
August 2006 | $21.87 | $34.29 |
July 2006 | $22.13 | $34.71 |
June 2006 | $22.82 | $35.79 |
May 2006 | $24.21 | $38.12 |
April 2006 | $25.36 | $39.93 |
March 2006 | $26.87 | $42.30 |
February 2006 | $26.67 | $42.15 |
January 2006 | $25.66 | $40.55 |
December 2005 | $25.62 | $40.48 |
November 2005 | $26.44 | $41.78 |
October 2005 | $25.91 | $41.04 |
September 2005 | $24.08 | $38.14 |
August 2005 | $25.46 | $40.32 |
July 2005 | $27.40 | $43.51 |
June 2005 | $24.50 | $38.90 |
May 2005 | $24.72 | $39.35 |
April 2005 | $22.22 | $35.37 |
March 2005 | $24.02 | $38.24 |
February 2005 | $25.08 | $40.02 |
January 2005 | $25.85 | $41.26 |
December 2004 | $26.78 | $42.74 |
November 2004 | $26.16 | $41.75 |
October 2004 | $25.69 | $41.08 |
September 2004 | $24.52 | $39.20 |
August 2004 | $22.86 | $36.56 |
July 2004 | $21.04 | $33.72 |
June 2004 | $21.96 | $35.20 |
May 2004 | $22.36 | $35.92 |
April 2004 | $21.90 | $35.19 |
March 2004 | $23.25 | $37.36 |
February 2004 | $22.56 | $36.31 |
January 2004 | $22.04 | $35.47 |
December 2003 | $22.05 | $35.49 |
November 2003 | $22.79 | $36.76 |
October 2003 | $22.99 | $37.07 |
September 2003 | $19.75 | $31.85 |
August 2003 | $19.90 | $32.16 |
July 2003 | $19.30 | $31.20 |
June 2003 | $20.49 | $33.12 |
May 2003 | $20.07 | $32.49 |
April 2003 | $17.37 | $28.13 |
March 2003 | $15.04 | $24.36 |
February 2003 | $14.44 | $23.45 |
January 2003 | $12.87 | $20.90 |
December 2002 | $14.79 | $24.02 |
November 2002 | $16.22 | $26.40 |
October 2002 | $17.75 | $28.88 |
September 2002 | $16.04 | $26.10 |
August 2002 | $20.20 | $32.93 |
July 2002 | $18.95 | $30.88 |
June 2002 | $22.54 | $36.73 |
May 2002 | $25.55 | $41.69 |
April 2002 | $28.42 | $46.37 |
March 2002 | $29.79 | $48.61 |
February 2002 | $30.61 | $50 |
January 2002 | $30.66 | $50.09 |
December 2001 | $31.23 | $51.01 |
November 2001 | $28.56 | $46.65 |
October 2001 | $23.38 | $38.23 |
September 2001 | $23.46 | $38.37 |
August 2001 | $28.10 | $45.95 |
July 2001 | $30.78 | $50.37 |
June 2001 | $28.86 | $47.24 |
May 2001 | $30.09 | $49.29 |
April 2001 | $28.75 | $47.10 |
March 2001 | $26.31 | $43.10 |
February 2001 | $25.92 | $42.50 |
January 2001 | $29.40 | $48.20 |
December 2000 | $27.86 | $45.69 |
November 2000 | $23.90 | $39.19 |
October 2000 | $26.20 | $43 |
September 2000 | $32.25 | $52.94 |
August 2000 | $29.28 | $48.06 |
July 2000 | $31.50 | $51.75 |
June 2000 | $30.40 | $49.94 |
May 2000 | $29.80 | $49 |
April 2000 | $34.37 | $56.50 |
March 2000 | $39.23 | $64.50 |
February 2000 | $34.95 | $57.50 |
January 2000 | $34.42 | $56.62 |
December 1999 | $41.79 | $68.75 |
November 1999 | $32.09 | $79.19 |
October 1999 | $30.67 | $75.75 |
September 1999 | $27.79 | $68.62 |
August 1999 | $24.90 | $61.50 |
July 1999 | $25.82 | $63.81 |
June 1999 | $26.07 | $64.44 |
May 1999 | $22.87 | $56.56 |
April 1999 | $24.16 | $59.75 |
March 1999 | $25.17 | $62.25 |
February 1999 | $24.12 | $59.69 |
January 1999 | $24.45 | $60.50 |
December 1998 | $24.73 | $61.19 |
November 1998 | $20.10 | $49.75 |
October 1998 | $17.60 | $43.56 |
September 1998 | $15.96 | $39.50 |
August 1998 | $15.39 | $38.12 |
July 1998 | $16.90 | $41.88 |
June 1998 | $16.76 | $83.06 |
May 1998 | $15.84 | $78.56 |
April 1998 | $14.05 | $69.69 |
March 1998 | $13.64 | $67.62 |
February 1998 | $12.87 | $63.88 |
January 1998 | $12.19 | $60.50 |
December 1997 | $11.86 | $58.88 |
November 1997 | $11.29 | $56.06 |
October 1997 | $11.22 | $55.75 |
September 1997 | $10.49 | $52.12 |
August 1997 | $9.49 | $47.19 |
July 1997 | $10.02 | $49.81 |
June 1997 | $9.25 | $69 |
May 1997 | $8.45 | $63.12 |
April 1997 | $7.77 | $58 |
March 1997 | $7.16 | $53.50 |
February 1997 | $7.31 | $54.62 |
January 1997 | $6.62 | $49.50 |
December 1996 | $6.71 | $50.12 |
November 1996 | $6.97 | $52.12 |
October 1996 | $7.33 | $54.88 |
September 1996 | $7.60 | $56.88 |
August 1996 | $7.09 | $53.12 |
July 1996 | $6.72 | $50.38 |
June 1996 | $7.21 | $54 |
May 1996 | $6.82 | $51.12 |
April 1996 | $6.32 | $47.38 |
March 1996 | $6.37 | $47.75 |
February 1996 | $5.76 | $43.25 |
January 1996 | $6.13 | $46 |
December 1995 | $6.36 | $47.75 |
November 1995 | $5.90 | $44.38 |
October 1995 | $4.96 | $37.25 |
September 1995 | $5.31 | $39.88 |
August 1995 | $5.32 | $40 |
July 1995 | $5.85 | $44 |
June 1995 | $5.42 | $40.75 |
May 1995 | $5.52 | $41.62 |
April 1995 | $5.54 | $41.75 |
March 1995 | $5.87 | $44.25 |
February 1995 | $5.96 | $44.88 |
January 1995 | $6.20 | $46.75 |
December 1994 | $6.10 | $46 |
November 1994 | $6.13 | $46.25 |
October 1994 | $6.03 | $45.50 |
September 1994 | $5.56 | $42 |
August 1994 | $5.99 | $45.25 |
July 1994 | $5.41 | $40.88 |
June 1994 | $5.58 | $42.12 |
May 1994 | $5.97 | $45.12 |
April 1994 | $5.56 | $42 |
March 1994 | $5.39 | $40.75 |
February 1994 | $5.50 | $41.62 |
January 1994 | $5.16 | $39 |
December 1993 | $5.22 | $39.50 |
November 1993 | $5.48 | $41.50 |
October 1993 | $5.23 | $39.62 |
September 1993 | $5.08 | $38.50 |
August 1993 | $5.65 | $42.75 |
July 1993 | $5.82 | $44.12 |
June 1993 | $5.77 | $43.75 |
May 1993 | $6.10 | $46.25 |
April 1993 | $5.57 | $42.25 |
March 1993 | $6.26 | $63.25 |
February 1993 | $6.29 | $63.62 |
January 1993 | $6.44 | $65.13 |
December 1992 | $6.67 | $67.50 |
November 1992 | $6.03 | $61 |
October 1992 | $5.72 | $57.88 |
September 1992 | $5.47 | $55.38 |
August 1992 | $5.28 | $53.38 |
July 1992 | $4.96 | $50.25 |
June 1992 | $4.43 | $67.25 |
May 1992 | $4.65 | $70.62 |
April 1992 | $4.10 | $62.38 |
March 1992 | $4.26 | $64.75 |
February 1992 | $4.21 | $64 |
January 1992 | $4.05 | $61.62 |
December 1991 | $4.43 | $67.38 |
November 1991 | $3.96 | $60.25 |
October 1991 | $3.75 | $57 |
September 1991 | $3.58 | $54.50 |
August 1991 | $3.54 | $53.88 |
July 1991 | $3.19 | $48.50 |
June 1991 | $2.96 | $45.13 |
May 1991 | $2.88 | $65.88 |
April 1991 | $2.52 | $57.50 |
March 1991 | $2.36 | $54 |
February 1991 | $2.13 | $48.75 |
January 1991 | $1.89 | $43.25 |
December 1990 | $1.69 | $38.63 |
November 1990 | $1.56 | $35.75 |
October 1990 | $1.28 | $29.38 |
September 1990 | $1.33 | $30.38 |
August 1990 | $1.48 | $33.88 |
July 1990 | $1.50 | $34.25 |
June 1990 | $1.68 | $57.75 |
May 1990 | $1.76 | $60.63 |
April 1990 | $1.36 | $46.75 |
March 1990 | $1.33 | $45.75 |
February 1990 | $1.16 | $39.75 |
January 1990 | $1.02 | $35.13 |
December 1989 | $1.06 | $36.62 |
November 1989 | $1.07 | $36.75 |
October 1989 | $0.98 | $33.75 |
September 1989 | $1.01 | $34.88 |
August 1989 | $1.04 | $35.63 |
July 1989 | $0.91 | $31.25 |
June 1989 | $0.76 | $39 |
May 1989 | $0.79 | $41 |
April 1989 | $0.78 | $40.13 |
March 1989 | $0.70 | $36.25 |
February 1989 | $0.67 | $34.75 |
January 1989 | $0.60 | $31.13 |
December 1988 | $0.61 | $31.63 |
November 1988 | $0.58 | $30.13 |
October 1988 | $0.55 | $28.38 |
September 1988 | $0.50 | $26 |
August 1988 | $0.46 | $23.50 |
July 1988 | $0.54 | $27.63 |
June 1988 | $0.56 | $29 |
May 1988 | $0.48 | $25 |
April 1988 | $0.50 | $26 |
March 1988 | $0.46 | $24 |
February 1988 | $0.45 | $23.13 |
January 1988 | $0.37 | $19 |
December 1987 | $0.36 | $18.75 |
November 1987 | $0.32 | $16.38 |
October 1987 | $0.32 | $16.25 |
September 1987 | $0.44 | $22.75 |
August 1987 | $0.50 | $38.88 |
July 1987 | $0.48 | $37.50 |
June 1987 | $0.44 | $33.75 |
May 1987 | $0.43 | $33.50 |
April 1987 | $0.37 | $28.88 |
March 1987 | $0.38 | $29 |
February 1987 | $0.31 | $23.88 |
January 1987 | $0.28 | $21.88 |
December 1986 | $0.23 | $17.88 |
November 1986 | $0.24 | $18.88 |
October 1986 | $0.24 | $18.38 |
September 1986 | $0.22 | $17 |
August 1986 | $0.26 | $19.88 |
July 1986 | $0.22 | $16.75 |
June 1986 | $0.28 | $21.75 |
May 1986 | $0.27 | $20.63 |
April 1986 | $0.22 | $17 |
March 1986 | $0.21 | $16.13 |
February 1986 | $0.19 | $14.50 |
January 1986 | $0.16 | $12.50 |
December 1985 | $0.16 | $12.50 |
November 1985 | $0.14 | $11 |
October 1985 | $0.14 | $11 |
September 1985 | $0.14 | $11.13 |
August 1985 | $0.15 | $11.88 |
July 1985 | $0.17 | $13.13 |
June 1985 | $0.17 | $13.25 |
May 1985 | $0.21 | $16.50 |
April 1985 | $0.23 | $17.88 |
March 1985 | $0.22 | $17.13 |
February 1985 | $0.24 | $19 |
January 1985 | $0.22 | $16.63 |
December 1984 | $0.23 | $17.75 |
November 1984 | $0.20 | $15.37 |
October 1984 | $0.18 | $13.88 |
September 1984 | $0.17 | $13.50 |
August 1984 | $0.19 | $14.38 |
July 1984 | $0.29 | $22.75 |
June 1984 | $0.29 | $22.75 |
May 1984 | $0.26 | $20 |
April 1984 | $0.25 | $19.63 |
March 1984 | $0.22 | $17.38 |
February 1984 | $0.21 | $16.38 |
January 1984 | $0.25 | $19.13 |
December 1983 | $0.34 | $26.38 |
November 1983 | $0.32 | $24.63 |
October 1983 | $0.28 | $21.38 |
September 1983 | $0.38 | $29.12 |
August 1983 | $0.35 | $27.37 |
July 1983 | $0.35 | $27.37 |
June 1983 | $0.34 | $26 |
May 1983 | $0.28 | $43.75 |
April 1983 | $0.25 | $38.26 |
March 1983 | $0.21 | $31.88 |
February 1983 | $0.21 | $31.88 |
January 1983 | $0.19 | $29.12 |
December 1982 | $0.16 | $24.62 |
November 1982 | $0.14 | $43.76 |
October 1982 | $0.11 | $32.75 |
September 1982 | $0.09 | $29.12 |
August 1982 | $0.08 | $25.50 |
July 1982 | $0.06 | $19.99 |
June 1982 | $0.06 | $18.24 |
May 1982 | $0.05 | $16.37 |
April 1982 | $0.05 | $14.60 |
March 1982 | $0.04 | $12.79 |
February 1982 | $0.04 | $10.90 |
January 1982 | $0.04 | $10.90 |
December 1981 | $0.03 | $9.13 |
November 1981 | $0.03 | $9.13 |
October 1981 | $0.02 | $7.27 |
September 1981 | $0.02 | $5.47 |
HD
List: Contenders
Price: $335.09
Dividend Yield: 0.02%
Forward Dividend Yield: 2.71%
Payout Ratio: 57.62%
Dividend Per Share: 9.00 USD
Earnings Per Share: 15.10 USD
P/E Ratio: 23.40
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Home Improvement Retail
Volume: 2.0 million
Ebitda: 3.7 billionMarket Capitalization: 354.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 38
DGR3: 11.77%
DGR5: 16.20%
DGR10: 20.14%
DGR20: 20.24%