|
Home Depot - [Ticker: HD] | | Last Trade | 180.39 | Last Trade Time | 2018-12-03 - 00:00:00 | Variation | +0.07 (+1.00%) | Open | 183.29 | High | 183.50 | Low | 179.35 | Volume | 2,804,918 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 165.20 x 600 - 165.24 x 200 | Former Close | 180.32 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | HD quotes from 2000-01-01 to 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2004-10-13 | 5,368,700 | 40.00 | 40.03 | 39.59 | 39.79 | 00:00:00 | 2004-10-14 | 3,965,200 | 39.70 | 39.87 | 39.10 | 39.31 | 00:00:00 | 2004-10-15 | 7,371,900 | 39.51 | 39.88 | 39.15 | 39.81 | 00:00:00 | 2004-10-18 | 7,005,600 | 39.81 | 40.27 | 39.64 | 40.18 | 00:00:00 | 2004-10-19 | 5,545,500 | 40.22 | 40.46 | 39.57 | 39.74 | 00:00:00 | 2004-10-20 | 5,560,000 | 39.74 | 39.81 | 39.36 | 39.48 | 00:00:00 | 2004-10-21 | 4,912,000 | 39.40 | 39.93 | 39.40 | 39.73 | 00:00:00 | 2004-10-22 | 4,380,200 | 39.73 | 39.94 | 39.12 | 39.17 | 00:00:00 | 2004-10-25 | 6,264,900 | 38.90 | 38.90 | 38.31 | 38.67 | 00:00:00 | 2004-10-26 | 6,137,100 | 38.65 | 39.72 | 38.58 | 39.67 | 00:00:00 | 2004-10-27 | 8,385,400 | 39.51 | 40.85 | 39.50 | 40.79 | 00:00:00 | 2004-10-28 | 7,369,600 | 40.57 | 41.44 | 40.55 | 41.16 | 00:00:00 | 2004-10-29 | 8,337,000 | 41.07 | 41.50 | 40.81 | 41.08 | 00:00:00 | 2004-11-01 | 7,110,800 | 41.02 | 41.68 | 40.96 | 41.08 | 00:00:00 | 2004-11-02 | 5,946,600 | 40.86 | 41.56 | 40.86 | 41.14 | 00:00:00 | 2004-11-03 | 7,181,700 | 41.89 | 41.89 | 40.80 | 41.21 | 00:00:00 | 2004-11-04 | 6,686,900 | 41.21 | 41.99 | 41.05 | 41.94 | 00:00:00 | 2004-11-05 | 7,846,500 | 41.94 | 42.70 | 41.90 | 42.29 | 00:00:00 | 2004-11-08 | 5,877,800 | 42.20 | 42.76 | 42.10 | 42.45 | 00:00:00 | 2004-11-09 | 4,926,300 | 42.30 | 42.55 | 41.84 | 42.06 | 00:00:00 | 2004-11-10 | 5,292,700 | 42.19 | 42.45 | 42.01 | 42.01 | 00:00:00 | 2004-11-11 | 5,803,900 | 42.38 | 42.87 | 42.10 | 42.77 | 00:00:00 | 2004-11-12 | 6,469,000 | 42.84 | 43.25 | 42.76 | 43.22 | 00:00:00 | 2004-11-15 | 9,986,300 | 43.12 | 43.99 | 42.87 | 43.79 | 00:00:00 | 2004-11-16 | 16,544,900 | 44.27 | 44.30 | 42.65 | 43.00 | 00:00:00 | 2004-11-17 | 11,830,900 | 42.85 | 43.30 | 42.18 | 42.28 | 00:00:00 | 2004-11-18 | 9,321,300 | 42.28 | 42.89 | 42.06 | 42.81 | 00:00:00 | 2004-11-19 | 8,913,000 | 42.97 | 42.98 | 42.66 | 42.70 | 00:00:00 | 2004-11-22 | 6,973,200 | 42.73 | 43.41 | 42.55 | 43.23 | 00:00:00 | 2004-11-23 | 6,060,100 | 43.22 | 43.57 | 43.00 | 43.53 | 00:00:00 | 2004-11-24 | 4,722,400 | 43.48 | 43.80 | 43.32 | 43.43 | 00:00:00 | 2004-11-26 | 2,106,000 | 43.26 | 43.69 | 43.25 | 43.37 | 00:00:00 | 2004-11-29 | 7,299,300 | 43.31 | 43.48 | 42.60 | 43.03 | 00:00:00 | 2004-11-30 | 9,843,800 | 42.50 | 42.90 | 41.75 | 41.75 | 00:00:00 | 2004-12-01 | 8,646,500 | 41.95 | 42.57 | 41.90 | 42.28 | 00:00:00 | 2004-12-02 | 8,408,100 | 42.28 | 42.68 | 41.49 | 42.15 | 00:00:00 | 2004-12-03 | 6,244,100 | 41.85 | 42.27 | 41.67 | 41.79 | 00:00:00 | 2004-12-06 | 5,012,800 | 41.59 | 42.18 | 41.59 | 42.00 | 00:00:00 | 2004-12-07 | 6,350,400 | 41.80 | 42.37 | 41.73 | 41.77 | 00:00:00 | 2004-12-08 | 5,893,900 | 42.00 | 42.71 | 41.96 | 42.56 | 00:00:00 | 2004-12-09 | 5,861,300 | 42.56 | 42.99 | 42.20 | 42.89 | 00:00:00 | 2004-12-10 | 4,620,400 | 42.95 | 43.03 | 42.53 | 42.64 | 00:00:00 | 2004-12-13 | 4,595,500 | 42.75 | 42.87 | 42.22 | 42.76 | 00:00:00 | 2004-12-14 | 5,186,000 | 42.70 | 42.80 | 42.35 | 42.65 | 00:00:00 | 2004-12-15 | 4,959,200 | 42.75 | 42.75 | 42.32 | 42.49 | 00:00:00 | 2004-12-16 | 7,310,000 | 42.49 | 42.65 | 42.06 | 42.59 | 00:00:00 | 2004-12-17 | 8,841,600 | 42.50 | 42.65 | 41.98 | 42.01 | 00:00:00 | 2004-12-20 | 5,614,900 | 42.55 | 42.55 | 41.71 | 41.73 | 00:00:00 | 2004-12-21 | 5,506,300 | 41.65 | 42.16 | 41.52 | 42.11 | 00:00:00 | 2004-12-22 | 5,144,700 | 42.20 | 42.65 | 42.04 | 42.52 | 00:00:00 | 2004-12-23 | 3,565,700 | 42.52 | 42.84 | 42.45 | 42.52 | 00:00:00 | 2004-12-27 | 4,526,800 | 42.52 | 42.87 | 42.13 | 42.23 | 00:00:00 | 2004-12-28 | 4,482,100 | 42.36 | 43.00 | 42.33 | 42.84 | 00:00:00 | 2004-12-29 | 4,837,100 | 42.60 | 42.95 | 42.59 | 42.80 | 00:00:00 | 2004-12-30 | 3,358,100 | 42.94 | 43.09 | 42.80 | 42.92 | 00:00:00 | 2004-12-31 | 3,616,200 | 42.85 | 42.97 | 42.68 | 42.74 | 00:00:00 | 2005-01-03 | 7,294,600 | 42.99 | 43.22 | 42.93 | 43.10 | 00:00:00 | 2005-01-04 | 6,899,600 | 43.24 | 43.27 | 42.53 | 42.55 | 00:00:00 | 2005-01-05 | 6,868,300 | 42.50 | 43.25 | 42.12 | 42.16 | 00:00:00 | 2005-01-06 | 8,912,200 | 42.16 | 42.33 | 41.18 | 41.53 | 00:00:00 | 2005-01-07 | 7,015,500 | 41.63 | 41.66 | 41.01 | 41.42 | 00:00:00 | 2005-01-10 | 6,102,200 | 41.25 | 42.05 | 41.25 | 41.80 | 00:00:00 | 2005-01-11 | 4,569,700 | 41.58 | 41.84 | 41.58 | 41.71 | 00:00:00 | 2005-01-12 | 6,468,700 | 41.65 | 42.25 | 41.31 | 42.20 | 00:00:00 | 2005-01-13 | 8,269,600 | 42.05 | 42.20 | 41.40 | 41.73 | 00:00:00 | 2005-01-14 | 4,186,200 | 41.80 | 42.00 | 41.73 | 41.90 | 00:00:00 | 2005-01-18 | 7,041,700 | 41.51 | 42.24 | 41.50 | 42.16 | 00:00:00 | 2005-01-19 | 4,310,700 | 41.98 | 42.22 | 41.78 | 41.80 | 00:00:00 | 2005-01-20 | 6,664,100 | 41.81 | 41.81 | 40.86 | 41.15 | 00:00:00 | 2005-01-21 | 6,068,200 | 41.15 | 41.39 | 40.86 | 40.90 | 00:00:00 | 2005-01-24 | 6,174,100 | 41.10 | 41.11 | 40.32 | 40.39 | 00:00:00 | 2005-01-25 | 5,137,100 | 40.49 | 40.88 | 40.47 | 40.57 | 00:00:00 | 2005-01-26 | 5,664,000 | 40.82 | 40.82 | 40.52 | 40.73 | 00:00:00 | 2005-01-27 | 5,813,200 | 40.52 | 41.06 | 40.51 | 40.66 | 00:00:00 | 2005-01-28 | 5,598,400 | 40.75 | 40.82 | 40.28 | 40.41 | 00:00:00 | 2005-01-31 | 6,341,200 | 40.60 | 41.34 | 40.60 | 41.26 | 00:00:00 | 2005-02-01 | 5,558,000 | 41.20 | 41.31 | 40.98 | 41.14 | 00:00:00 | 2005-02-02 | 3,586,000 | 41.08 | 41.35 | 41.02 | 41.30 | 00:00:00 | 2005-02-03 | 4,831,700 | 41.20 | 41.62 | 41.15 | 41.57 | 00:00:00 | 2005-02-04 | 7,180,200 | 41.45 | 42.43 | 41.45 | 42.42 | 00:00:00 | 2005-02-07 | 5,391,700 | 42.27 | 42.52 | 42.26 | 42.52 | 00:00:00 | 2005-02-08 | 5,564,200 | 42.30 | 42.60 | 42.01 | 42.05 | 00:00:00 | 2005-02-09 | 4,155,100 | 42.15 | 42.28 | 41.75 | 41.86 | 00:00:00 | 2005-02-10 | 4,434,300 | 42.00 | 42.45 | 41.68 | 42.37 | 00:00:00 | 2005-02-11 | 6,385,200 | 42.24 | 42.99 | 42.00 | 42.81 | 00:00:00 | 2005-02-14 | 3,449,000 | 42.78 | 42.90 | 42.55 | 42.62 | 00:00:00 | 2005-02-15 | 5,477,900 | 42.40 | 42.85 | 42.38 | 42.73 | 00:00:00 | 2005-02-16 | 5,560,500 | 42.53 | 42.73 | 42.16 | 42.37 | 00:00:00 | 2005-02-17 | 6,916,600 | 42.26 | 42.45 | 41.51 | 41.81 | 00:00:00 | 2005-02-18 | 5,879,400 | 41.82 | 42.23 | 41.74 | 42.02 | 00:00:00 | 2005-02-22 | 14,330,000 | 41.35 | 41.45 | 40.10 | 40.28 | 00:00:00 | 2005-02-23 | 12,444,500 | 40.40 | 40.60 | 39.63 | 39.75 | 00:00:00 | 2005-02-24 | 15,068,200 | 39.66 | 39.78 | 38.88 | 39.62 | 00:00:00 | 2005-02-25 | 9,844,600 | 39.76 | 40.61 | 39.62 | 40.58 | 00:00:00 | 2005-02-28 | 8,184,700 | 40.25 | 40.65 | 40.02 | 40.02 | 00:00:00 | 2005-03-01 | 9,299,200 | 40.05 | 40.18 | 39.84 | 40.05 | 00:00:00 | 2005-03-02 | 7,257,100 | 39.85 | 40.19 | 39.78 | 39.98 | 00:00:00 | 2005-03-03 | 6,993,800 | 39.99 | 40.15 | 39.70 | 39.72 | 00:00:00 | 2005-03-04 | 5,639,700 | 39.95 | 40.15 | 39.70 | 40.09 | 00:00:00 | 2005-03-07 | 6,808,200 | 40.01 | 40.27 | 39.79 | 39.88 | 00:00:00 | 2005-03-08 | 5,578,000 | 39.95 | 40.14 | 39.85 | 39.97 | 00:00:00 | 2005-03-09 | 7,951,000 | 39.84 | 39.90 | 39.48 | 39.49 | 00:00:00 | 2005-03-10 | 5,574,900 | 39.41 | 39.89 | 39.41 | 39.89 | 00:00:00 | 2005-03-11 | 5,837,300 | 39.80 | 40.00 | 39.36 | 39.42 | 00:00:00 | 2005-03-14 | 8,673,000 | 39.60 | 39.67 | 38.76 | 39.47 | 00:00:00 | 2005-03-15 | 7,213,700 | 39.65 | 39.99 | 39.55 | 39.76 | 00:00:00 | 2005-03-16 | 9,594,200 | 39.46 | 39.84 | 38.66 | 38.88 | 00:00:00 | 2005-03-17 | 6,771,300 | 38.79 | 39.01 | 38.52 | 38.91 | 00:00:00 | 2005-03-18 | 11,023,500 | 38.92 | 39.10 | 38.69 | 38.88 | 00:00:00 | 2005-03-21 | 11,310,900 | 38.64 | 38.67 | 37.51 | 37.99 | 00:00:00 | 2005-03-22 | 7,509,000 | 38.00 | 38.38 | 37.82 | 37.82 | 00:00:00 | 2005-03-23 | 13,465,500 | 37.54 | 37.97 | 37.44 | 37.70 | 00:00:00 | 2005-03-24 | 7,585,400 | 37.69 | 38.33 | 37.60 | 38.03 | 00:00:00 | 2005-03-28 | 6,300,500 | 38.30 | 38.79 | 38.20 | 38.59 | 00:00:00 | 2005-03-29 | 8,156,400 | 38.40 | 38.65 | 37.66 | 37.69 | 00:00:00 | 2005-03-30 | 6,376,800 | 37.85 | 38.42 | 37.83 | 38.15 | 00:00:00 | 2005-03-31 | 6,665,400 | 38.18 | 38.64 | 38.10 | 38.24 | 00:00:00 | 2005-04-01 | 12,149,300 | 38.40 | 38.75 | 36.96 | 37.60 | 00:00:00 | 2005-04-04 | 7,878,700 | 37.55 | 38.05 | 37.31 | 37.91 | 00:00:00 | 2005-04-05 | 7,168,400 | 37.70 | 38.35 | 37.47 | 38.23 | 00:00:00 | 2005-04-06 | 5,966,400 | 38.14 | 38.31 | 37.70 | 37.79 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|