HD
Home>Equity>The Home Depot, Inc.
SHARE twitter icon webp whatsapp icon webp

The Home Depot, Inc.
Home Depot, Inc. (The)

400.00
-6.80  (-1.67%)
USD
Currency
-0.72%
CAGR (3 year)
12.85%
CAGR (5 year)
397.35B
Market Cap
NYSE
Exchange
Equity
Type Disp
N/A
Dividend Rate
27.17
Trailing PE
68.50
Price To Book
N/A
Change (1 year)
N/A
Dividend Yield
US
Region
EQUITY
Quote Type
en-US
Language
PRE
Market State
us_market
Market
High
406.7
Low
399.92
Returns
-1.67%

The Home Depot, Inc. Historical Data

 - Last 30 Years Annual Avg 18.04%
 - CAGR 23.85%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
1981








33.33%
0.04 		25.00%
0.05 		0.00%
0.05 		0.04
1982 20.00%
0.06 		0.00%
0.06 		16.67%
0.07 		14.29%
0.08 		12.50%
0.09 		11.11%
0.1 		10.00%
0.11 		27.27%
0.14 		14.29%
0.16 		12.50%
0.18 		33.33%
0.24 		12.50%
0.27 		440.00% 0.05
1983 18.52%
0.32 		9.38%
0.35 		0.00%
0.35 		20.00%
0.42 		14.29%
0.48 		18.75%
0.57 		5.26%
0.6 		0.00%
0.6 		6.67%
0.64 		-26.56%
0.47 		14.89%
0.54 		7.41%
0.58 		114.81% 0.06
1984 -27.59%
0.42 		-14.29%
0.36 		5.56%
0.38 		13.16%
0.43 		2.33%
0.44 		13.64%
0.5 		0.00%
0.5 		-36.00%
0.32 		-6.25%
0.3 		0.00%
0.3 		13.33%
0.34 		14.71%
0.39 		-32.76% 0.07
1985 -7.69%
0.36 		16.67%
0.42 		-9.52%
0.38 		2.63%
0.39 		-7.69%
0.36 		-19.44%
0.29 		0.00%
0.29 		-10.34%
0.26 		-7.69%
0.24 		0.00%
0.24 		0.00%
0.24 		12.50%
0.27 		-30.77% 0.09
1986 0.00%
0.27 		18.52%
0.32 		9.38%
0.35 		5.71%
0.37 		21.62%
0.45 		6.67%
0.48 		-22.92%
0.37 		18.92%
0.44 		-15.91%
0.37 		8.11%
0.4 		2.50%
0.41 		-4.88%
0.39 		44.44% 0.11
1987 23.08%
0.48 		8.33%
0.52 		23.08%
0.64 		-1.56%
0.63 		17.46%
0.74 		0.00%
0.74 		10.81%
0.82 		3.66%
0.85 		-11.76%
0.75 		-29.33%
0.53 		1.89%
0.54 		14.81%
0.62 		58.97% 0.14
1988 1.61%
0.63 		20.63%
0.76 		3.95%
0.79 		8.86%
0.86 		-4.65%
0.82 		15.85%
0.95 		-4.21%
0.91 		-15.38%
0.77 		11.69%
0.86 		8.14%
0.93 		6.45%
0.99 		5.05%
1.04 		67.74% 0.17
1989 -1.92%
1.02 		11.76%
1.14 		4.39%
1.19 		10.92%
1.32 		2.27%
1.35 		-5.19%
1.28 		20.31%
1.54 		14.29%
1.76 		-2.27%
1.72 		-2.91%
1.67 		8.38%
1.81 		0.00%
1.81 		74.04% 0.21
1990 -4.42%
1.73 		13.29%
1.96 		15.31%
2.26 		2.21%
2.31 		29.44%
2.99 		-4.68%
2.85 		-10.88%
2.54 		-1.18%
2.51 		-10.36%
2.25 		-3.11%
2.18 		21.56%
2.65 		7.92%
2.86 		58.01% 0.26
1991 11.89%
3.2 		12.81%
3.61 		10.80%
4 		6.50%
4.26 		14.55%
4.88 		2.66%
5.01 		7.58%
5.39 		11.13%
5.99 		1.17%
6.06 		4.46%
6.33 		5.69%
6.69 		11.96%
7.49 		161.89% 0.32
1992 -8.54%
6.85 		3.80%
7.11 		1.13%
7.19 		-3.62%
6.93 		13.28%
7.85 		-4.84%
7.47 		12.18%
8.38 		6.21%
8.9 		3.71%
9.23 		4.55%
9.65 		5.39%
10.17 		10.62%
11.25 		50.20% 0.40
1993 -3.56%
10.85 		-2.30%
10.6 		-0.57%
10.54 		-10.91%
9.39 		9.48%
10.28 		-5.45%
9.72 		0.93%
9.81 		-3.16%
9.5 		-9.89%
8.56 		2.92%
8.81 		4.65%
9.22 		-4.77%
8.78 		-21.96% 0.50
1994 -1.25%
8.67 		6.69%
9.25 		-2.05%
9.06 		2.98%
9.33 		7.50%
10.03 		-6.68%
9.36 		-2.99%
9.08 		10.79%
10.06 		-7.26%
9.33 		8.36%
10.11 		1.68%
10.28 		-0.58%
10.22 		16.40% 0.62
1995 1.66%
10.39 		-4.04%
9.97 		-1.40%
9.83 		-5.60%
9.28 		-0.32%
9.25 		-2.05%
9.06 		7.95%
9.78 		-9.10%
8.89 		-0.34%
8.86 		-6.55%
8.28 		19.08%
9.86 		7.61%
10.61 		3.82% 0.77
1996 -3.68%
10.22 		-5.97%
9.61 		10.41%
10.61 		-0.75%
10.53 		7.88%
11.36 		5.63%
12 		-6.75%
11.19 		5.54%
11.81 		7.03%
12.64 		-3.56%
12.19 		-5.00%
11.58 		-3.80%
11.14 		5.00% 0.95
1997 -1.26%
11 		10.36%
12.14 		-2.06%
11.89 		8.41%
12.89 		8.84%
14.03 		9.27%
15.33 		8.28%
16.6 		-5.24%
15.73 		10.49%
17.38 		6.90%
18.58 		0.59%
18.69 		4.98%
19.62 		76.12% 1.18
1998 2.80%
20.17 		5.55%
21.29 		5.87%
22.54 		3.06%
23.23 		12.74%
26.19 		5.73%
27.69 		0.83%
27.92 		-8.95%
25.42 		3.58%
26.33 		10.29%
29.04 		14.22%
33.17 		22.97%
40.79 		107.90% 1.46
1999 -1.13%
40.33 		-1.34%
39.79 		4.30%
41.5 		-4.02%
39.83 		-5.32%
37.71 		13.92%
42.96 		-0.98%
42.54 		-3.62%
41 		11.59%
45.75 		10.38%
50.5 		4.53%
52.79 		30.23%
68.75 		68.55% 1.81
2000 -17.64%
56.62 		1.55%
57.5 		12.17%
64.5 		-12.40%
56.5 		-13.27%
49 		1.92%
49.94 		3.62%
51.75 		-7.13%
48.06 		10.15%
52.94 		-18.78%
43 		-8.86%
39.19 		16.59%
45.69 		-33.54% 2.24
2001 5.49%
48.2 		-11.83%
42.5 		1.41%
43.1 		9.28%
47.1 		4.65%
49.29 		-4.16%
47.24 		6.63%
50.37 		-8.78%
45.95 		-16.50%
38.37 		-0.36%
38.23 		22.02%
46.65 		9.35%
51.01 		11.64% 2.77
2002 -1.80%
50.09 		-0.18%
50 		-2.78%
48.61 		-4.61%
46.37 		-10.09%
41.69 		-11.90%
36.73 		-15.93%
30.88 		6.64%
32.93 		-20.74%
26.1 		10.65%
28.88 		-8.59%
26.4 		-9.02%
24.02 		-52.91% 3.43
2003 -12.99%
20.9 		12.20%
23.45 		3.88%
24.36 		15.48%
28.13 		15.50%
32.49 		1.94%
33.12 		-5.80%
31.2 		3.08%
32.16 		-0.96%
31.85 		16.39%
37.07 		-0.84%
36.76 		-3.45%
35.49 		47.75% 4.25
2004 -0.06%
35.47 		2.37%
36.31 		2.89%
37.36 		-5.81%
35.19 		2.07%
35.92 		-2.00%
35.2 		-4.20%
33.72 		8.42%
36.56 		7.22%
39.2 		4.80%
41.08 		1.63%
41.75 		2.37%
42.74 		20.43% 5.26
2005 -3.46%
41.26 		-3.01%
40.02 		-4.45%
38.24 		-7.51%
35.37 		11.25%
39.35 		-1.14%
38.9 		11.85%
43.51 		-7.33%
40.32 		-5.41%
38.14 		7.60%
41.04 		1.80%
41.78 		-3.11%
40.48 		-5.29% 6.51
2006 0.17%
40.55 		3.95%
42.15 		0.36%
42.3 		-5.60%
39.93 		-4.53%
38.12 		-6.11%
35.79 		-3.02%
34.71 		-1.21%
34.29 		5.77%
36.27 		2.92%
37.33 		1.71%
37.97 		5.77%
40.16 		-0.79% 8.06
2007 1.44%
40.74 		-2.82%
39.59 		-7.20%
36.74 		3.08%
37.87 		2.64%
38.87 		1.23%
39.35 		-5.54%
37.17 		3.07%
38.31 		-15.32%
32.44 		-2.87%
31.51 		-9.36%
28.56 		-5.67%
26.94 		-32.92% 9.98
2008 13.73%
30.64 		-13.35%
26.55 		5.35%
27.97 		2.97%
28.8 		-5.00%
27.36 		-14.40%
23.42 		1.75%
23.83 		13.81%
27.12 		-4.54%
25.89 		-8.88%
23.59 		-2.03%
23.11 		-0.39%
23.02 		-14.55% 12.36
2009 -6.47%
21.53 		-2.97%
20.89 		12.78%
23.56 		11.71%
26.32 		-12.01%
23.16 		2.03%
23.63 		9.78%
25.94 		5.20%
27.29 		-2.38%
26.64 		-5.82%
25.09 		9.05%
27.36 		5.74%
28.93 		25.67% 15.31
2010 -3.18%
28.01 		11.39%
31.2 		3.69%
32.35 		8.90%
35.23 		-3.89%
33.86 		-17.10%
28.07 		1.57%
28.51 		-2.42%
27.82 		13.87%
31.68 		-2.46%
30.9 		-2.23%
30.21 		16.05%
35.06 		21.19% 18.96
2011 4.88%
36.77 		1.90%
37.47 		-1.09%
37.06 		0.24%
37.15 		-2.34%
36.28 		-0.17%
36.22 		-3.56%
34.93 		-4.44%
33.38 		-1.53%
32.87 		8.91%
35.8 		9.55%
39.22 		7.19%
42.04 		19.91% 23.48
2012 5.59%
44.39 		7.16%
47.57 		5.76%
50.31 		2.94%
51.79 		-4.73%
49.34 		7.40%
52.99 		-1.53%
52.18 		8.76%
56.75 		6.38%
60.37 		1.67%
61.38 		6.01%
65.07 		-4.95%
61.85 		47.12% 29.08
2013 8.20%
66.92 		2.36%
68.5 		1.87%
69.78 		5.12%
73.35 		7.24%
78.66 		-1.51%
77.47 		2.01%
79.03 		-5.74%
74.49 		1.83%
75.85 		2.69%
77.89 		3.57%
80.67 		2.07%
82.34 		33.13% 36.02
2014 -6.67%
76.85 		6.74%
82.03 		-3.54%
79.13 		0.48%
79.51 		0.91%
80.23 		0.91%
80.96 		-0.14%
80.85 		15.65%
93.5 		-1.88%
91.74 		6.30%
97.52 		1.93%
99.4 		5.60%
104.97 		27.48% 44.61
2015 -0.52%
104.42 		9.89%
114.75 		-0.99%
113.61 		-5.84%
106.98 		4.15%
111.42 		-0.26%
111.13 		5.31%
117.03 		-0.49%
116.46 		-0.83%
115.49 		7.06%
123.64 		8.28%
133.88 		-1.22%
132.25 		25.99% 55.25
2016 -4.91%
125.76 		-1.30%
124.12 		7.50%
133.43 		0.34%
133.89 		-1.32%
132.12 		-3.35%
127.69 		8.26%
138.24 		-2.98%
134.12 		-4.06%
128.68 		-5.18%
122.01 		6.06%
129.4 		3.62%
134.08 		1.38% 68.43
2017 2.61%
137.58 		5.33%
144.91 		1.32%
146.83 		6.31%
156.1 		-1.66%
153.51 		-0.07%
153.4 		-2.48%
149.6 		0.18%
149.87 		9.13%
163.56 		1.36%
165.78 		8.47%
179.82 		5.40%
189.53 		41.36% 84.75
2018 6.00%
200.9 		-9.27%
182.27 		-2.21%
178.24 		3.68%
184.8 		0.95%
186.55 		4.58%
195.1 		1.24%
197.52 		1.65%
200.77 		3.18%
207.15 		-15.10%
175.88 		2.52%
180.32 		-4.71%
171.82 		-9.34% 104.96
2019 6.82%
183.53 		0.88%
185.14 		3.65%
191.89 		6.15%
203.7 		-6.80%
189.85 		9.54%
207.97 		2.75%
213.69 		6.65%
227.91 		1.80%
232.02 		1.10%
234.58 		-6.00%
220.51 		-0.97%
218.38 		27.10% 129.99
2020 4.45%
228.1 		-4.50%
217.84 		-14.29%
186.71 		17.74%
219.83 		13.03%
248.48 		0.82%
250.51 		5.98%
265.49 		7.36%
285.04 		-2.57%
277.71 		-3.96%
266.71 		4.01%
277.41 		-4.25%
265.62 		21.63% 160.99
2021 1.96%
270.82 		-4.61%
258.34 		18.16%
305.25 		6.03%
323.67 		-1.47%
318.91 		-0.01%
318.89 		2.92%
328.19 		-0.61%
326.18 		0.64%
328.26 		13.25%
371.74 		7.77%
400.61 		3.59%
415.01 		56.24% 199.39
2022 -11.57%
366.98 		-13.94%
315.83 		-5.22%
299.33 		0.36%
300.4 		0.78%
302.75 		-9.41%
274.27 		9.72%
300.94 		-4.16%
288.42 		-4.33%
275.94 		7.32%
296.13 		9.41%
323.99 		-2.51%
315.86 		-23.89% 246.94
2023 2.63%
324.17 		-8.52%
296.54 		-0.48%
295.12 		1.84%
300.54 		-5.69%
283.45 		9.59%
310.64 		7.47%
333.84 		-1.06%
330.3 		-8.52%
302.16 		-5.78%
284.69 		10.12%
313.49 		10.55%
346.55 		9.72% 305.84
2024 1.85%
352.96 		7.83%
380.61 		0.79%
383.6 		-12.87%
334.22 		0.19%
334.87 		2.80%
344.24 		6.95%
368.16 		0.09%
368.5 		9.96%
405.2 		-2.83%
393.75 		1.59%
400
15.42% 378.78
Data Source: Yahoo

Performance

Today’s Low
399.93
Today’s High
406.39
52W Low
308.31
52W High
421.56
Today Open
406
Prev. Close
406.8
Volume
3016247

The Home Depot, Inc. historical chart

52-Week Range
308.31 - 421.56
Quote Source Name
Triggerable
True
Custom Price Alert Confidence
Exchange
NYQ
Message Board Id
finmb_278679
Exchange Timezone Name
America/New_York
Exchange Timezone Short Name
EST
Gmt Off Set Milliseconds
Esg Populated
False
First Trade Date Milliseconds
Price Hint
2
Regular Market Day Range
399.93 - 406.3914
Financial Currency
USD
Regular Market Time
11/21/2024 2:30:02 AM
Source Interval
15
Exchange Data Delayed By
0
Tradeable
False
Crypto Tradeable
Symbol
HD

The Home Depot, Inc. Dividend History

TypeAmountEx Date
Cash Dividend 2.25 29 Aug 2024
Cash Dividend 2.25 30 May 2024
Cash Dividend 2.25 06 Mar 2024
Cash Dividend 2.09 29 Nov 2023
Cash Dividend 2.09 30 Aug 2023
Cash Dividend 2.09 31 May 2023
Cash Dividend 2.09 08 Mar 2023
Cash Dividend 1.90 30 Nov 2022
Cash Dividend 1.90 31 Aug 2022
Cash Dividend 1.90 01 Jun 2022
Cash Dividend 1.90 09 Mar 2022
Cash Dividend 1.65 01 Dec 2021
Cash Dividend 1.65 01 Sep 2021
Cash Dividend 1.65 02 Jun 2021
Cash Dividend 1.65 10 Mar 2021
Cash Dividend 1.50 02 Dec 2020
Cash Dividend 1.50 02 Sep 2020
Cash Dividend 1.50 03 Jun 2020
Cash Dividend 1.50 11 Mar 2020
Cash Dividend 1.36 04 Dec 2019
Cash Dividend 1.36 04 Sep 2019
Cash Dividend 1.36 05 Jun 2019
Cash Dividend 1.36 13 Mar 2019
Cash Dividend 1.03 28 Nov 2018
Cash Dividend 1.03 29 Aug 2018
Cash Dividend 1.03 30 May 2018
Cash Dividend 1.03 07 Mar 2018
Cash Dividend 0.89 29 Nov 2017
Cash Dividend 0.89 29 Aug 2017
Cash Dividend 0.89 30 May 2017
Cash Dividend 0.89 07 Mar 2017
Cash Dividend 0.69 29 Nov 2016
Cash Dividend 0.69 30 Aug 2016
Cash Dividend 0.69 31 May 2016
Cash Dividend 0.69 08 Mar 2016
Cash Dividend 0.59 01 Dec 2015
Cash Dividend 0.59 01 Sep 2015
Cash Dividend 0.59 02 Jun 2015
Cash Dividend 0.59 10 Mar 2015
Cash Dividend 0.47 02 Dec 2014
Cash Dividend 0.47 02 Sep 2014
Cash Dividend 0.47 03 Jun 2014
Cash Dividend 0.47 11 Mar 2014
Cash Dividend 0.39 03 Dec 2013
Cash Dividend 0.39 03 Sep 2013
Cash Dividend 0.39 04 Jun 2013
Cash Dividend 0.39 12 Mar 2013
Cash Dividend 0.29 27 Nov 2012
Cash Dividend 0.29 28 Aug 2012
Cash Dividend 0.29 29 May 2012
Cash Dividend 0.29 06 Mar 2012
Cash Dividend 0.29 29 Nov 2011
Cash Dividend 0.25 30 Aug 2011
Cash Dividend 0.25 14 Jun 2011
Cash Dividend 0.25 08 Mar 2011
Cash Dividend 0.24 30 Nov 2010
Cash Dividend 0.24 31 Aug 2010
Cash Dividend 0.24 01 Jun 2010
Cash Dividend 0.24 09 Mar 2010
Cash Dividend 0.22 01 Dec 2009
Cash Dividend 0.22 01 Sep 2009
Cash Dividend 0.22 09 Jun 2009
Cash Dividend 0.22 10 Mar 2009
Cash Dividend 0.22 02 Dec 2008
Cash Dividend 0.22 02 Sep 2008
Cash Dividend 0.22 03 Jun 2008
Cash Dividend 0.22 11 Mar 2008
Cash Dividend 0.22 27 Nov 2007
Cash Dividend 0.22 28 Aug 2007
Cash Dividend 0.22 05 Jun 2007
Cash Dividend 0.22 06 Mar 2007
Cash Dividend 0.22 28 Nov 2006
Cash Dividend 0.15 05 Sep 2006
Cash Dividend 0.15 06 Jun 2006
Cash Dividend 0.15 07 Mar 2006
Cash Dividend 0.10 29 Nov 2005
Cash Dividend 0.10 30 Aug 2005
Cash Dividend 0.10 07 Jun 2005
Cash Dividend 0.10 08 Mar 2005
Cash Dividend 0.09 30 Nov 2004
Cash Dividend 0.09 31 Aug 2004
Cash Dividend 0.09 08 Jun 2004
Cash Dividend 0.07 09 Mar 2004
Cash Dividend 0.07 02 Dec 2003
Cash Dividend 0.07 02 Sep 2003
Cash Dividend 0.06 10 Jun 2003
Cash Dividend 0.06 11 Mar 2003
Cash Dividend 0.06 03 Dec 2002
Cash Dividend 0.05 03 Sep 2002
Cash Dividend 0.05 11 Jun 2002
Cash Dividend 0.05 12 Mar 2002
Cash Dividend 0.05 28 Nov 2001
Cash Dividend 0.05 27 Nov 2001
Cash Dividend 0.04 28 Aug 2001
Cash Dividend 0.04 12 Jun 2001
Cash Dividend 0.04 06 Mar 2001
Cash Dividend 0.04 28 Nov 2000
Cash Dividend 0.04 29 Aug 2000
Cash Dividend 0.04 13 Jun 2000
Cash Dividend 0.04 07 Mar 2000
Cash Dividend 0.04 30 Nov 1999
Cash Dividend 0.03 31 Aug 1999
Cash Dividend 0.03 08 Jun 1999
Cash Dividend 0.02 02 Mar 1999
Cash Dividend 0.02 01 Dec 1998
Cash Dividend 0.02 01 Sep 1998
Cash Dividend 0.02 09 Jun 1998
Cash Dividend 0.02 03 Mar 1998
Cash Dividend 0.02 02 Dec 1997
Cash Dividend 0.02 09 Sep 1997
Cash Dividend 0.02 10 Jun 1997
Cash Dividend 0.01 11 Mar 1997
Cash Dividend 0.01 03 Dec 1996
Cash Dividend 0.01 10 Sep 1996
Cash Dividend 0.01 07 Jun 1996
Cash Dividend 0.01 06 Mar 1996
Cash Dividend 0.01 06 Dec 1995
Cash Dividend 0.01 07 Sep 1995
Cash Dividend 0.01 08 Jun 1995
Cash Dividend 0.01 22 Feb 1995
Cash Dividend 0.01 01 Dec 1994
Cash Dividend 0.01 02 Sep 1994
Cash Dividend 0.01 06 Jun 1994
Cash Dividend 0.01 03 Mar 1994
Cash Dividend 0.01 24 Nov 1993
Cash Dividend 0.01 31 Aug 1993
Cash Dividend 0.01 10 Jun 1993
Cash Dividend 0.00 04 Mar 1993
Cash Dividend 0.00 30 Nov 1992
Cash Dividend 0.00 27 Aug 1992
Cash Dividend 0.00 22 May 1992
Cash Dividend 0.00 03 Mar 1992
Cash Dividend 0.00 26 Nov 1991
Cash Dividend 0.00 28 Aug 1991
Cash Dividend 0.00 03 Jul 1991
Cash Dividend 0.00 07 Mar 1991
Cash Dividend 0.00 26 Nov 1990
Cash Dividend 0.00 23 Aug 1990
Cash Dividend 0.00 16 Jul 1990
Cash Dividend 0.00 22 Feb 1990
Cash Dividend 0.00 22 Nov 1989
Cash Dividend 0.00 25 Aug 1989
Cash Dividend 0.00 11 Jul 1989
Cash Dividend 0.00 10 Mar 1989
Cash Dividend 0.00 07 Dec 1988
Cash Dividend 0.00 30 Aug 1988
Cash Dividend 0.00 01 Jun 1988
Cash Dividend 0.00 15 Mar 1988
Cash Dividend 0.00 19 Nov 1987
Data Source: Yahoo

The Home Depot, Inc. Split History

BonusRatioEx Date
Split 3:2 31 Dec 1999
Split 2:1 06 Jul 1998
Split 3:2 07 Jul 1997
Split 4:3 14 Apr 1993
Split 3:2 02 Jul 1992
Split 3:2 26 Jun 1991
Split 3:2 06 Jul 1990
Split 3:2 03 Jul 1989
Split 3:2 22 Sep 1987
Split 2:1 09 Jun 1983
Split 2:1 08 Dec 1982
Split 5:4 11 May 1982
Data Source: Yahoo

The Home Depot, Inc. Historical Data

DatePriceOpenHighLowDifferenceChange%
20 Nov 2024 400.00406.00406.70399.92-6.80-1.67%
19 Nov 2024 406.80408.38409.16399.36-3.64-0.89%
18 Nov 2024 410.44405.50412.54403.952.260.55%
15 Nov 2024 408.18402.90408.91402.902.460.61%
14 Nov 2024 405.72408.00411.50404.39-4.47-1.09%
13 Nov 2024 410.19409.13412.74406.727.111.76%
12 Nov 2024 403.08414.25416.02402.19-5.21-1.28%
11 Nov 2024 408.29407.77411.60405.832.390.59%
08 Nov 2024 405.90404.00406.40402.306.461.62%
07 Nov 2024 399.44391.00399.76390.8011.072.85%
06 Nov 2024 388.37394.04394.04381.72-11.72-2.93%
05 Nov 2024 400.09394.97400.23393.864.521.14%
04 Nov 2024 395.57391.95400.48391.072.980.76%
01 Nov 2024 392.59394.80398.71392.01-1.16-0.29%
31 Oct 2024 393.75390.50395.67390.501.230.31%
30 Oct 2024 392.52395.00397.69391.94-2.55-0.65%
29 Oct 2024 395.07393.94399.11389.05-7.82-1.94%
28 Oct 2024 402.89403.45405.84401.953.981.00%
25 Oct 2024 398.91403.52403.52397.83-3.77-0.94%
24 Oct 2024 402.68402.29404.20398.093.040.76%
23 Oct 2024 399.64400.56404.28396.69-2.21-0.55%
22 Oct 2024 401.85398.50402.95396.21-4.55-1.12%
21 Oct 2024 406.40416.07416.56404.37-8.60-2.07%
18 Oct 2024 415.00416.65416.66413.24-0.60-0.14%
17 Oct 2024 415.60418.61419.00414.56-3.01-0.72%
16 Oct 2024 418.61413.87418.74413.873.030.73%
15 Oct 2024 415.58417.95421.56415.020.160.04%
14 Oct 2024 415.42411.48416.42411.303.520.85%
11 Oct 2024 411.90410.56413.14408.841.940.47%
10 Oct 2024 409.96409.72414.48407.63-6.11-1.47%
09 Oct 2024 416.07420.00420.03410.751.890.46%
08 Oct 2024 414.18409.80415.29408.446.121.50%
07 Oct 2024 408.06404.89409.81401.24-0.30-0.07%
04 Oct 2024 408.36410.07411.82399.45-3.22-0.78%
03 Oct 2024 411.58409.00412.97406.800.320.08%
02 Oct 2024 411.26407.70411.46404.962.210.54%
01 Oct 2024 409.05404.02410.56401.413.850.95%
30 Sep 2024 405.20400.20405.31399.025.671.42%
27 Sep 2024 399.53399.65403.54398.312.830.71%
26 Sep 2024 396.70399.50400.00395.49-0.23-0.06%
25 Sep 2024 396.93400.66400.66395.62-3.73-0.93%
24 Sep 2024 400.66394.70401.11393.638.702.22%
23 Sep 2024 391.96390.83392.65387.262.100.54%
20 Sep 2024 389.86388.33391.83387.00-0.48-0.12%
19 Sep 2024 390.34390.84391.87387.016.331.65%
18 Sep 2024 384.01384.09392.67381.070.770.20%
17 Sep 2024 383.24383.43387.94381.681.230.32%
16 Sep 2024 382.01382.00384.00379.532.020.53%
13 Sep 2024 379.99375.56382.00375.515.561.48%
12 Sep 2024 374.43371.94374.99370.563.941.06%
11 Sep 2024 370.49369.55371.21362.14-0.38-0.10%
10 Sep 2024 370.87365.70371.56362.485.351.46%
09 Sep 2024 365.52362.76366.16360.035.471.52%
06 Sep 2024 360.05362.92365.44359.42-1.80-0.50%
05 Sep 2024 361.85364.90365.15357.58-2.82-0.77%
04 Sep 2024 364.67364.17365.93360.01-0.07-0.02%
03 Sep 2024 364.74367.90369.38362.90-3.76-1.02%
30 Aug 2024 368.50369.24370.41364.881.440.39%
29 Aug 2024 367.06372.61373.32366.93-5.63-1.51%
28 Aug 2024 372.69373.00375.41370.20-0.49-0.13%
27 Aug 2024 373.18373.49374.28371.00-0.93-0.25%
26 Aug 2024 374.11377.08378.58373.37-1.48-0.39%
23 Aug 2024 375.59366.66376.32365.1910.232.80%
22 Aug 2024 365.36371.50372.46364.61-5.10-1.38%
21 Aug 2024 370.46369.45372.87368.523.190.87%
20 Aug 2024 367.27360.65367.64360.504.201.16%
19 Aug 2024 363.07362.50364.69362.101.010.28%
16 Aug 2024 362.06359.97363.70359.971.990.55%
15 Aug 2024 360.07362.46365.41358.144.411.24%
14 Aug 2024 355.66349.55359.69349.405.591.60%
13 Aug 2024 350.07341.87353.39339.374.261.23%
12 Aug 2024 345.81350.77351.50342.13-2.83-0.81%
09 Aug 2024 348.64347.89351.53345.400.300.09%
08 Aug 2024 348.34342.24348.74341.345.941.73%
07 Aug 2024 342.40355.18356.27342.28-11.51-3.25%
06 Aug 2024 353.91348.75358.66347.283.901.11%
05 Aug 2024 350.01350.88353.94345.24-5.42-1.52%
02 Aug 2024 355.43354.93355.57346.74-3.15-0.88%
01 Aug 2024 358.58369.99371.48353.75-9.58-2.60%
31 Jul 2024 368.16365.00372.49363.044.471.23%
30 Jul 2024 363.69362.82364.69359.262.020.56%
29 Jul 2024 361.67359.21362.89358.952.160.60%
26 Jul 2024 359.51355.01361.67355.016.221.76%
25 Jul 2024 353.29350.20358.83349.332.980.85%
24 Jul 2024 350.31358.93361.45350.00-9.31-2.59%
23 Jul 2024 359.62365.43365.43359.38-3.63-1.00%
22 Jul 2024 363.25364.50367.28361.08-0.11-0.03%
19 Jul 2024 363.36366.43367.60361.95-2.72-0.74%
18 Jul 2024 366.08369.90375.74365.78-5.81-1.56%
17 Jul 2024 371.89366.64375.19365.422.770.75%
16 Jul 2024 369.12360.06369.42359.5010.662.97%
15 Jul 2024 358.46359.14361.18355.03-1.31-0.36%
12 Jul 2024 359.77355.00363.95354.095.981.69%
11 Jul 2024 353.79350.78354.13345.009.612.79%
10 Jul 2024 344.18338.64344.29337.627.092.10%
09 Jul 2024 337.09338.95339.26335.57-2.51-0.74%
08 Jul 2024 339.60335.88340.76335.005.021.50%
05 Jul 2024 334.58332.71335.92331.640.940.28%
03 Jul 2024 333.64337.00339.64333.54-1.33-0.40%
02 Jul 2024 334.97335.00336.83332.53-1.22-0.36%
01 Jul 2024 336.19343.92344.65335.39-8.05-2.34%
28 Jun 2024 344.24341.35345.28340.712.750.81%
27 Jun 2024 341.49342.83344.76338.45-0.33-0.10%
26 Jun 2024 341.82339.46342.59337.533.501.03%
25 Jun 2024 338.32346.31346.99334.53-12.56-3.58%
24 Jun 2024 350.88356.90357.69350.72-4.92-1.38%
21 Jun 2024 355.80354.84356.25352.052.360.67%
20 Jun 2024 353.44352.00354.92349.59-0.43-0.12%
18 Jun 2024 353.87352.95356.41352.114.371.25%
17 Jun 2024 349.50344.89350.69344.402.660.77%
14 Jun 2024 346.84344.81347.50341.69-1.04-0.30%
13 Jun 2024 347.88345.90348.69343.073.741.09%
12 Jun 2024 344.14347.03350.49343.068.422.51%
11 Jun 2024 335.72333.00336.31330.323.160.95%
10 Jun 2024 332.56327.00332.80326.505.531.69%
07 Jun 2024 327.03325.73328.82323.93-4.07-1.23%
06 Jun 2024 331.10329.80331.84328.060.840.25%
05 Jun 2024 330.26328.50330.46325.922.000.61%
04 Jun 2024 328.26326.87329.79325.100.250.08%
03 Jun 2024 328.01333.65333.65326.84-6.86-2.05%
31 May 2024 334.87330.05335.17328.015.691.73%
30 May 2024 329.18326.26330.22325.713.271.00%
29 May 2024 325.91326.53326.79323.77-2.79-0.85%
28 May 2024 328.70325.39330.99324.483.601.11%
24 May 2024 325.10326.39327.54324.42-1.79-0.55%
23 May 2024 326.89330.98331.00326.00-3.70-1.12%
22 May 2024 330.59334.66335.25328.93-5.56-1.65%
21 May 2024 336.15339.00339.00332.33-1.67-0.49%
20 May 2024 337.82341.13342.55337.54-6.39-1.86%
17 May 2024 344.21344.76344.93340.591.480.43%
16 May 2024 342.73348.00348.25342.67-5.94-1.70%
15 May 2024 348.67345.18350.44344.698.172.40%
14 May 2024 340.50335.05344.25333.00-0.46-0.13%
13 May 2024 340.96348.06348.79340.40-5.47-1.58%
10 May 2024 346.43347.46349.81344.70-1.01-0.29%
09 May 2024 347.44339.25348.01338.888.612.54%
08 May 2024 338.83338.78340.44337.63-1.86-0.55%
07 May 2024 340.69343.60345.54340.38-1.60-0.47%
06 May 2024 342.29346.00346.38340.44-0.56-0.16%
03 May 2024 342.85341.28346.88340.377.322.18%
02 May 2024 335.53335.50336.00330.983.561.07%
01 May 2024 331.97333.01335.39329.43-2.25-0.67%
30 Apr 2024 334.22335.72337.44332.86-2.58-0.77%
29 Apr 2024 336.80335.00337.34334.151.710.51%
26 Apr 2024 335.09331.00335.83330.993.110.94%
25 Apr 2024 331.98329.72332.91326.90-1.03-0.31%
24 Apr 2024 333.01337.07337.55331.82-5.99-1.77%
23 Apr 2024 339.00338.00340.19336.292.890.86%
22 Apr 2024 336.11338.22339.45333.710.750.22%
19 Apr 2024 335.36334.71335.87332.582.470.74%
18 Apr 2024 332.89335.65336.95331.330.060.02%
17 Apr 2024 332.83336.78337.25331.94-2.00-0.60%
16 Apr 2024 334.83336.82338.11332.96-3.10-0.92%
15 Apr 2024 337.93345.92346.08337.19-4.94-1.44%
12 Apr 2024 342.87346.12346.12341.51-4.50-1.30%
11 Apr 2024 347.37351.04351.91345.79-3.19-0.91%
10 Apr 2024 350.56351.87353.99348.75-10.86-3.00%
09 Apr 2024 361.42363.63364.45358.73-0.63-0.17%
08 Apr 2024 362.05358.07362.57357.264.181.17%
05 Apr 2024 357.87357.68359.33356.020.190.05%
04 Apr 2024 357.68362.61365.00356.91-2.22-0.62%
03 Apr 2024 359.90362.00362.40359.00-3.10-0.85%
02 Apr 2024 363.00364.50366.86362.96-5.03-1.37%
01 Apr 2024 368.03381.47383.14367.84-15.57-4.06%
28 Mar 2024 383.60387.13387.61379.72-2.29-0.59%
27 Mar 2024 385.89380.85386.32380.745.961.57%
26 Mar 2024 379.93382.41384.26379.40-3.58-0.93%
25 Mar 2024 383.51389.10389.86382.89-6.77-1.73%
22 Mar 2024 390.28394.69396.42390.09-4.92-1.24%
21 Mar 2024 395.20388.41396.87388.2910.792.81%
20 Mar 2024 384.41379.42384.88376.235.001.32%
19 Mar 2024 379.41374.89379.46373.137.502.02%
18 Mar 2024 371.91376.49377.60371.14-1.32-0.35%
15 Mar 2024 373.23374.12378.42372.54-2.04-0.54%
14 Mar 2024 375.27378.00380.20372.17-3.72-0.98%
13 Mar 2024 378.99376.03382.71375.784.451.19%
12 Mar 2024 374.54372.51375.90372.413.020.81%
11 Mar 2024 371.52371.56372.98368.87-1.83-0.49%
08 Mar 2024 373.35375.00376.62372.10-3.20-0.85%
07 Mar 2024 376.55377.87380.30375.58-0.89-0.24%
06 Mar 2024 377.44378.53379.82375.89-1.01-0.27%
05 Mar 2024 378.45380.10380.98377.02-1.92-0.50%
04 Mar 2024 380.37382.90384.53380.11-4.08-1.06%
01 Mar 2024 384.45380.36385.10379.833.841.01%
29 Feb 2024 380.61378.79381.78378.153.000.79%
28 Feb 2024 377.61375.56379.84375.062.050.55%
27 Feb 2024 375.56372.66375.80370.613.961.07%
26 Feb 2024 371.60373.51374.88370.72-0.36-0.10%
23 Feb 2024 371.96372.08374.25370.250.620.17%
22 Feb 2024 371.34367.44372.96367.157.211.98%
21 Feb 2024 364.13360.59365.11358.951.560.43%
20 Feb 2024 362.57355.31365.25354.560.220.06%
16 Feb 2024 362.35360.68363.99359.151.270.35%
15 Feb 2024 361.08358.90361.64356.852.850.80%
14 Feb 2024 358.23357.17358.98353.980.640.18%
13 Feb 2024 357.59358.47359.43353.88-7.86-2.15%
12 Feb 2024 365.45364.22368.72364.052.300.63%
09 Feb 2024 363.15364.13364.43360.80-0.57-0.16%
08 Feb 2024 363.72362.86365.65361.651.030.28%
07 Feb 2024 362.69358.48363.73357.726.441.81%
06 Feb 2024 356.25354.85358.00354.301.110.31%
05 Feb 2024 355.14353.66356.07350.76-2.09-0.59%
02 Feb 2024 357.23354.18359.55350.02-2.84-0.79%
01 Feb 2024 360.07353.40360.14352.327.112.01%
31 Jan 2024 352.96357.92358.98352.35-4.14-1.16%
30 Jan 2024 357.10354.50358.93354.041.400.39%
29 Jan 2024 355.70355.15356.37353.010.400.11%
26 Jan 2024 355.30351.47357.05351.024.331.23%
25 Jan 2024 350.97352.59352.88348.263.701.07%
24 Jan 2024 347.27351.94352.87347.07-3.51-1.00%
23 Jan 2024 350.78355.85355.88349.06-5.91-1.66%
22 Jan 2024 356.69359.36361.46355.69-5.72-1.58%
19 Jan 2024 362.41358.81362.96356.284.511.26%
18 Jan 2024 357.90356.12358.71354.032.200.62%
17 Jan 2024 355.70356.63359.76354.05-2.73-0.76%
16 Jan 2024 358.43358.06359.65356.212.720.76%
12 Jan 2024 355.71358.53358.53353.43-0.82-0.23%
11 Jan 2024 356.53357.09361.00353.26-0.27-0.08%
10 Jan 2024 356.80350.62356.86350.3110.613.06%
09 Jan 2024 346.19345.81349.11345.25-1.74-0.50%
08 Jan 2024 347.93343.43348.46343.254.991.46%
05 Jan 2024 342.94337.87343.83337.824.351.28%
04 Jan 2024 338.59339.93342.92338.540.330.10%
03 Jan 2024 338.26342.48342.70336.59-6.82-1.98%
02 Jan 2024 345.08344.21347.30343.22-1.47-0.42%
29 Dec 2023 346.55345.83347.55343.02-0.81-0.23%
28 Dec 2023 347.36348.50349.04345.80-1.17-0.34%
27 Dec 2023 348.53349.91350.00347.18-0.78-0.22%
26 Dec 2023 349.31348.43350.09348.160.720.21%
22 Dec 2023 348.59349.04351.34346.69-0.38-0.11%
21 Dec 2023 348.97351.87352.25347.000.310.09%
20 Dec 2023 348.66351.00354.77348.31-3.41-0.97%
19 Dec 2023 352.07351.46352.96350.401.260.36%
18 Dec 2023 350.81353.71354.92350.32-3.19-0.90%
15 Dec 2023 354.00348.22354.38346.752.190.62%
14 Dec 2023 351.81349.74353.07348.008.412.45%
13 Dec 2023 343.40334.90343.84331.9110.203.06%
12 Dec 2023 333.20330.44334.52330.321.870.56%
11 Dec 2023 331.33329.81332.09328.814.861.49%
08 Dec 2023 326.47326.00327.28325.060.300.09%
07 Dec 2023 326.17326.11327.41324.680.060.02%
06 Dec 2023 326.11325.00328.31324.212.610.81%
05 Dec 2023 323.50322.00323.92320.01-0.52-0.16%
04 Dec 2023 324.02319.62325.08318.964.401.38%
01 Dec 2023 319.62313.83320.10313.006.131.96%
30 Nov 2023 313.49312.54313.76308.592.470.79%
29 Nov 2023 311.02314.06314.06310.91-2.32-0.74%
28 Nov 2023 313.34310.71314.58309.392.420.78%
27 Nov 2023 310.92310.69312.89309.750.220.07%
24 Nov 2023 310.70309.18311.38308.311.500.49%
22 Nov 2023 309.20307.39309.86306.483.861.26%
Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change 91.69
52-Week Low Change % 0.30%
52-Week High Change -21.56
52-Week High Change % -0.05%

Stock Price Average

50 Day Average 401.68
50 Day Average Change -1.68
50 Day Average Change % 0.00%
200 Day Average 366.55
200 Day Average Change 33.45
200 Day Average Change % 0.09%

Share Statistics

The Home Depot, Inc. Financials

 2020-01-312020-07-312021-01-312022-01-312023-01-312024-01-312024-10-31
Asset Impairment Charge0.0 0.0    
Beginning Cash Position  2133000000.07895000000.02343000000.02757000000.02058000000.0
Capital Expenditure  -2463000000.0-2566000000.0-3119000000.0-3226000000.0-3242000000.0
Capital Expenditure Reported  -2463000000.0-2566000000.0-3119000000.0-3226000000.0-3242000000.0
Cash Dividends Paid  -6451000000.0-6985000000.0-7789000000.0-8383000000.0-8773000000.0
Cash Flow From Continuing Financing Activities  -2983000000.0-19120000000.0-10993000000.0-15443000000.01117000000.0
Cash Flow From Continuing Investing Activities  -10170000000.0-2969000000.0-3140000000.0-4729000000.0-21493000000.0
Cash Flow From Continuing Operating Activities  18839000000.016571000000.014615000000.021172000000.019872000000.0
Change In Account Payable  5118000000.02401000000.0-2577000000.0-1411000000.0365000000.0
Change In Income Tax Payable  -149000000.0-51000000.0-107000000.0-25000000.0-208000000.0
Change In Inventory  -1657000000.0-5403000000.0-2830000000.04137000000.0895000000.0
Change In Other Current Assets  43000000.0-330000000.0-311000000.0-184000000.0200000000.0
Change In Other Working Capital  133000000.0499000000.0-388000000.0-563000000.05000000.0
Change In Payable  4969000000.02350000000.0-2684000000.0-1436000000.0157000000.0
Change In Payables And Accrued Expense  4969000000.02350000000.0-2684000000.0-1436000000.0157000000.0
Change In Receivables  -465000000.0-435000000.0111000000.0134000000.04000000.0
Change In Tax Payable  -149000000.0-51000000.0-107000000.0-25000000.0-208000000.0
Change In Working Capital  3023000000.0-3319000000.0-6102000000.02088000000.01261000000.0
Changes In Cash  5686000000.0-5518000000.0482000000.01000000000.0-504000000.0
Common Stock Dividend Paid  -6451000000.0-6985000000.0-7789000000.0-8383000000.0-8773000000.0
Common Stock Issuance  326000000.0337000000.0264000000.0323000000.0362000000.0
Common Stock Payments  -791000000.0-14809000000.0-6696000000.0-7951000000.0-2135000000.0
Deferred Income Tax202000000.0157000000.0-569000000.0-276000000.0   
Deferred Tax202000000.0157000000.0-569000000.0-276000000.0   
Depreciation Amortization Depletion  2519000000.02862000000.02975000000.03247000000.03584000000.0
Depreciation And Amortization  2519000000.02862000000.02975000000.03247000000.03584000000.0
Effect Of Exchange Rate Changes  76000000.0-34000000.0-68000000.03000000.0-23000000.0
End Cash Position  7895000000.02343000000.02757000000.03760000000.01554000000.0
Financing Cash Flow  -2983000000.0-19120000000.0-10993000000.0-15443000000.01117000000.0
Free Cash Flow  16376000000.014005000000.011496000000.017946000000.016630000000.0
Income Tax Paid Supplemental Data  4654000000.05504000000.05435000000.05023000000.04685000000.0
Interest Paid Supplemental Data  1241000000.01269000000.01449000000.01809000000.01945000000.0
Investing Cash Flow  -10170000000.0-2969000000.0-3140000000.0-4729000000.0-21493000000.0
Issuance Of Capital Stock  326000000.0337000000.0264000000.0323000000.0362000000.0
Issuance Of Debt  7933000000.02979000000.06942000000.01995000000.013322000000.0
Long Term Debt Issuance  7933000000.02979000000.06942000000.01995000000.011978000000.0
Long Term Debt Payments  -2872000000.0-1532000000.0-2491000000.0-1271000000.0-1426000000.0
Net Business Purchase And Sale  -7780000000.0-421000000.00.0-1514000000.0-18332000000.0
Net Common Stock Issuance  -465000000.0-14472000000.0-6432000000.0-7628000000.0-1773000000.0
Net Income From Continuing Operations  12866000000.016433000000.017105000000.015143000000.014610000000.0
Net Issuance Payments Of Debt  4087000000.02482000000.03416000000.0724000000.011896000000.0
Net Long Term Debt Issuance  5061000000.01447000000.04451000000.0724000000.010552000000.0
Net Other Financing Charges  -154000000.0-145000000.0-188000000.0-156000000.0-233000000.0
Net Other Investing Changes  73000000.018000000.0-21000000.011000000.081000000.0
Net PPEPurchase And Sale37000000.038000000.0     
Net Short Term Debt Issuance  -974000000.01035000000.0-1035000000.00.01344000000.0
Operating Cash Flow  18839000000.016571000000.014615000000.021172000000.019872000000.0
Other Non Cash Items  121000000.0196000000.0271000000.0314000000.09000000.0
Purchase Of Business  -7780000000.0-421000000.00.0-1514000000.0-18332000000.0
Repayment Of Debt  -2872000000.0-1532000000.0-2491000000.0-1271000000.0-1426000000.0
Repurchase Of Capital Stock  -791000000.0-14809000000.0-6696000000.0-7951000000.0-2135000000.0
Sale Of PPE37000000.038000000.0     
Short Term Debt Payments-365000000.0 -974000000.0    
Stock Based Compensation  310000000.0399000000.0366000000.0380000000.0408000000.0
Data Source: Yahoo

Similar Calculator

View all

Disclaimer: sensexindia.in would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore sensexindia.in doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
sensexindia.in or anyone involved with sensexindia.in will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.