Home Depot, Inc. (The) - Price History

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

DateAdjusted priceReal 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

52 week price:
274.26
396.87

Dividend Yield: 0.02%

5-year range yield:
0.02%
3.00%

Forward Dividend Yield: 2.71%

Payout Ratio: 57.62%

Payout Ratio Range:
15.99%
65.60%

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 billion

Market Capitalization: 354.7 billion

Average Dividend Frequency: 4

Years Paying Dividends: 38

DGR3: 11.77%

DGR5: 16.20%

DGR10: 20.14%

DGR20: 20.24%

Links: