|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 5,966,400 | 38.14 | 38.31 | 37.70 | 37.79 | 00:00:00 | | 2005-04-07 | 9,925,200 | 37.61 | 37.70 | 37.23 | 37.40 | 00:00:00 | | 2005-04-08 | 8,287,200 | 37.51 | 37.78 | 37.30 | 37.48 | 00:00:00 | | 2005-04-11 | 6,325,500 | 37.55 | 37.99 | 37.36 | 37.74 | 00:00:00 | | 2005-04-12 | 7,174,900 | 37.83 | 38.74 | 37.63 | 38.55 | 00:00:00 | | 2005-04-13 | 6,411,800 | 38.40 | 38.56 | 37.77 | 37.90 | 00:00:00 | | 2005-04-14 | 9,794,500 | 37.77 | 37.77 | 37.08 | 37.15 | 00:00:00 | | 2005-04-15 | 12,597,700 | 36.57 | 36.95 | 35.75 | 36.11 | 00:00:00 | | 2005-04-18 | 8,421,300 | 36.11 | 36.83 | 36.03 | 36.73 | 00:00:00 | | 2005-04-19 | 6,016,300 | 36.70 | 36.74 | 36.22 | 36.46 | 00:00:00 | | 2005-04-20 | 11,172,100 | 36.01 | 36.09 | 35.28 | 35.60 | 00:00:00 | | 2005-04-21 | 8,073,600 | 35.90 | 36.67 | 35.90 | 36.67 | 00:00:00 | | 2005-04-22 | 7,728,700 | 36.67 | 36.67 | 35.67 | 36.02 | 00:00:00 | | 2005-04-25 | 6,150,500 | 36.02 | 36.59 | 36.00 | 36.20 | 00:00:00 | | 2005-04-26 | 5,496,000 | 36.06 | 36.77 | 36.01 | 36.20 | 00:00:00 | | 2005-04-27 | 7,256,500 | 36.01 | 36.59 | 35.88 | 36.03 | 00:00:00 | | 2005-04-28 | 11,298,200 | 35.75 | 35.86 | 34.89 | 35.09 | 00:00:00 | | 2005-04-29 | 10,155,600 | 35.25 | 35.49 | 34.56 | 35.37 | 00:00:00 | | 2005-05-02 | 8,223,300 | 35.67 | 36.40 | 35.54 | 36.26 | 00:00:00 | | 2005-05-03 | 9,662,900 | 35.70 | 37.09 | 35.68 | 36.75 | 00:00:00 | | 2005-05-04 | 7,092,700 | 36.82 | 37.20 | 36.66 | 37.10 | 00:00:00 | | 2005-05-05 | 5,553,100 | 36.98 | 37.43 | 36.66 | 36.85 | 00:00:00 | | 2005-05-06 | 7,768,300 | 37.10 | 37.48 | 37.04 | 37.16 | 00:00:00 | | 2005-05-09 | 5,995,300 | 37.00 | 37.34 | 36.98 | 37.25 | 00:00:00 | | 2005-05-10 | 7,924,800 | 36.68 | 36.89 | 36.24 | 36.46 | 00:00:00 | | 2005-05-11 | 7,089,800 | 36.42 | 36.64 | 35.85 | 36.52 | 00:00:00 | | 2005-05-12 | 6,003,300 | 36.39 | 36.95 | 36.18 | 36.23 | 00:00:00 | | 2005-05-13 | 7,355,400 | 36.43 | 36.85 | 36.13 | 36.29 | 00:00:00 | | 2005-05-16 | 10,428,200 | 36.44 | 37.37 | 36.43 | 37.37 | 00:00:00 | | 2005-05-17 | 17,725,400 | 38.95 | 39.36 | 38.60 | 38.86 | 00:00:00 | | 2005-05-18 | 12,155,700 | 39.10 | 39.88 | 38.93 | 39.80 | 00:00:00 | | 2005-05-19 | 7,771,100 | 39.80 | 40.25 | 39.78 | 40.14 | 00:00:00 | | 2005-05-20 | 7,891,900 | 40.15 | 40.15 | 39.27 | 39.63 | 00:00:00 | | 2005-05-23 | 7,297,200 | 39.98 | 40.34 | 39.93 | 39.96 | 00:00:00 | | 2005-05-24 | 6,790,300 | 39.81 | 39.98 | 39.60 | 39.85 | 00:00:00 | | 2005-05-25 | 5,611,200 | 39.63 | 39.86 | 39.13 | 39.37 | 00:00:00 | | 2005-05-26 | 5,342,200 | 39.52 | 40.11 | 39.48 | 39.92 | 00:00:00 | | 2005-05-27 | 4,346,800 | 39.80 | 40.04 | 39.75 | 39.97 | 00:00:00 | | 2005-05-31 | 7,188,900 | 39.80 | 39.95 | 39.33 | 39.35 | 00:00:00 | | 2005-06-01 | 6,970,600 | 39.20 | 40.05 | 39.17 | 39.94 | 00:00:00 | | 2005-06-02 | 5,728,000 | 39.91 | 40.49 | 39.83 | 40.34 | 00:00:00 | | 2005-06-03 | 4,474,500 | 40.34 | 40.47 | 39.65 | 39.72 | 00:00:00 | | 2005-06-06 | 3,935,000 | 39.72 | 40.02 | 39.72 | 39.95 | 00:00:00 | | 2005-06-07 | 8,725,200 | 40.08 | 40.80 | 39.96 | 40.00 | 00:00:00 | | 2005-06-08 | 7,032,700 | 40.00 | 40.42 | 39.60 | 39.67 | 00:00:00 | | 2005-06-09 | 6,792,400 | 39.52 | 39.95 | 39.45 | 39.60 | 00:00:00 | | 2005-06-10 | 5,273,800 | 39.58 | 39.72 | 38.65 | 39.50 | 00:00:00 | | 2005-06-13 | 4,747,200 | 39.27 | 39.96 | 39.27 | 39.76 | 00:00:00 | | 2005-06-14 | 5,474,500 | 39.61 | 40.19 | 39.60 | 40.03 | 00:00:00 | | 2005-06-15 | 6,016,400 | 40.32 | 40.38 | 39.52 | 40.03 | 00:00:00 | | 2005-06-16 | 5,554,700 | 39.91 | 40.35 | 39.80 | 40.20 | 00:00:00 | | 2005-06-17 | 11,352,600 | 40.55 | 40.93 | 39.73 | 40.20 | 00:00:00 | | 2005-06-20 | 4,614,300 | 40.00 | 40.11 | 39.61 | 39.95 | 00:00:00 | | 2005-06-21 | 4,172,600 | 39.85 | 40.32 | 39.56 | 39.68 | 00:00:00 | | 2005-06-22 | 4,490,500 | 39.97 | 39.99 | 39.55 | 39.70 | 00:00:00 | | 2005-06-23 | 8,723,600 | 39.74 | 40.02 | 39.10 | 39.14 | 00:00:00 | | 2005-06-24 | 13,323,400 | 39.00 | 39.06 | 38.15 | 38.24 | 00:00:00 | | 2005-06-27 | 5,528,000 | 38.35 | 38.78 | 38.35 | 38.47 | 00:00:00 | | 2005-06-28 | 4,777,700 | 38.70 | 39.33 | 38.56 | 39.31 | 00:00:00 | | 2005-06-29 | 4,861,100 | 39.25 | 39.37 | 38.75 | 38.80 | 00:00:00 | | 2005-06-30 | 7,645,900 | 39.90 | 40.01 | 38.84 | 38.90 | 00:00:00 | | 2005-07-01 | 8,116,900 | 39.18 | 39.49 | 39.08 | 39.49 | 00:00:00 | | 2005-07-05 | 8,604,100 | 39.57 | 40.21 | 39.41 | 40.08 | 00:00:00 | | 2005-07-06 | 6,355,500 | 40.04 | 40.13 | 38.99 | 39.27 | 00:00:00 | | 2005-07-07 | 6,532,900 | 38.99 | 39.74 | 38.61 | 39.36 | 00:00:00 | | 2005-07-08 | 6,062,100 | 39.50 | 40.17 | 39.40 | 40.08 | 00:00:00 | | 2005-07-11 | 5,353,900 | 39.80 | 40.48 | 39.75 | 40.30 | 00:00:00 | | 2005-07-12 | 12,055,000 | 40.55 | 41.50 | 40.51 | 41.30 | 00:00:00 | | 2005-07-13 | 7,801,200 | 41.21 | 41.58 | 40.91 | 40.98 | 00:00:00 | | 2005-07-14 | 6,442,000 | 40.97 | 41.65 | 40.97 | 41.04 | 00:00:00 | | 2005-07-15 | 7,591,100 | 41.03 | 42.00 | 41.01 | 41.61 | 00:00:00 | | 2005-07-18 | 8,828,000 | 41.46 | 42.50 | 41.46 | 42.45 | 00:00:00 | | 2005-07-19 | 10,756,300 | 42.50 | 43.25 | 42.45 | 43.20 | 00:00:00 | | 2005-07-20 | 10,919,500 | 43.21 | 43.98 | 43.05 | 43.95 | 00:00:00 | | 2005-07-21 | 9,706,500 | 43.70 | 43.93 | 43.04 | 43.35 | 00:00:00 | | 2005-07-22 | 5,249,800 | 43.22 | 43.56 | 42.78 | 43.47 | 00:00:00 | | 2005-07-25 | 5,009,400 | 43.33 | 43.76 | 43.00 | 43.06 | 00:00:00 | | 2005-07-26 | 7,092,300 | 43.08 | 43.90 | 43.06 | 43.69 | 00:00:00 | | 2005-07-27 | 5,181,800 | 43.77 | 43.77 | 43.02 | 43.35 | 00:00:00 | | 2005-07-28 | 5,530,400 | 43.26 | 43.90 | 43.26 | 43.87 | 00:00:00 | | 2005-07-29 | 5,782,400 | 43.78 | 43.90 | 43.25 | 43.51 | 00:00:00 | | 2005-08-01 | 7,171,500 | 43.21 | 43.39 | 42.38 | 42.86 | 00:00:00 | | 2005-08-02 | 7,466,400 | 42.73 | 42.80 | 42.27 | 42.41 | 00:00:00 | | 2005-08-03 | 6,690,600 | 42.10 | 42.44 | 41.94 | 42.23 | 00:00:00 | | 2005-08-04 | 9,947,700 | 41.50 | 42.00 | 41.10 | 41.28 | 00:00:00 | | 2005-08-05 | 6,879,800 | 41.22 | 41.36 | 40.70 | 40.95 | 00:00:00 | | 2005-08-08 | 6,408,200 | 41.05 | 41.09 | 40.33 | 40.59 | 00:00:00 | | 2005-08-09 | 6,648,600 | 40.94 | 41.53 | 40.83 | 41.36 | 00:00:00 | | 2005-08-10 | 8,320,600 | 41.70 | 42.52 | 41.51 | 41.66 | 00:00:00 | | 2005-08-11 | 6,887,100 | 41.63 | 42.06 | 41.01 | 41.50 | 00:00:00 | | 2005-08-12 | 5,832,900 | 41.20 | 41.44 | 40.75 | 41.28 | 00:00:00 | | 2005-08-15 | 8,448,800 | 42.00 | 42.26 | 41.12 | 41.61 | 00:00:00 | | 2005-08-16 | 11,346,500 | 41.35 | 41.35 | 40.50 | 40.67 | 00:00:00 | | 2005-08-17 | 8,325,900 | 40.52 | 40.98 | 40.34 | 40.62 | 00:00:00 | | 2005-08-18 | 8,504,100 | 40.37 | 40.90 | 40.10 | 40.70 | 00:00:00 | | 2005-08-19 | 7,647,700 | 40.73 | 40.99 | 40.33 | 40.37 | 00:00:00 | | 2005-08-22 | 7,165,800 | 40.49 | 40.95 | 40.15 | 40.53 | 00:00:00 | | 2005-08-23 | 6,296,000 | 40.73 | 40.73 | 40.23 | 40.64 | 00:00:00 | | 2005-08-24 | 7,920,500 | 40.45 | 40.90 | 39.90 | 39.90 | 00:00:00 | | 2005-08-25 | 7,926,500 | 39.85 | 40.26 | 39.76 | 40.18 | 00:00:00 | | 2005-08-26 | 6,208,700 | 40.05 | 40.20 | 39.55 | 39.81 | 00:00:00 | | 2005-08-29 | 11,979,500 | 39.85 | 41.03 | 39.85 | 40.54 | 00:00:00 | | 2005-08-30 | 13,065,400 | 40.35 | 40.65 | 39.14 | 39.75 | 00:00:00 | | 2005-08-31 | 11,258,800 | 40.10 | 40.50 | 39.52 | 40.32 | 00:00:00 | | 2005-09-01 | 11,009,100 | 40.70 | 40.99 | 40.15 | 40.61 | 00:00:00 | | 2005-09-02 | 7,324,800 | 40.90 | 40.91 | 40.15 | 40.33 | 00:00:00 | | 2005-09-06 | 10,523,000 | 40.70 | 41.82 | 40.70 | 41.71 | 00:00:00 | | 2005-09-07 | 10,186,400 | 41.80 | 42.04 | 41.54 | 41.93 | 00:00:00 | | 2005-09-08 | 8,893,900 | 41.80 | 41.80 | 41.07 | 41.18 | 00:00:00 | | 2005-09-09 | 6,108,400 | 41.19 | 41.40 | 41.00 | 41.22 | 00:00:00 | | 2005-09-12 | 5,892,400 | 41.21 | 41.36 | 40.80 | 41.33 | 00:00:00 | | 2005-09-13 | 9,501,200 | 40.85 | 41.08 | 40.51 | 40.60 | 00:00:00 | | 2005-09-14 | 6,779,200 | 40.76 | 41.00 | 40.20 | 40.34 | 00:00:00 | | 2005-09-15 | 6,481,600 | 40.59 | 40.61 | 39.93 | 40.34 | 00:00:00 | | 2005-09-16 | 14,306,000 | 40.75 | 40.75 | 39.82 | 39.90 | 00:00:00 | | 2005-09-19 | 7,714,700 | 39.94 | 39.95 | 39.17 | 39.53 | 00:00:00 | | 2005-09-20 | 8,016,100 | 39.52 | 39.66 | 38.57 | 38.71 | 00:00:00 | | 2005-09-21 | 11,245,900 | 38.40 | 39.05 | 38.04 | 38.35 | 00:00:00 | | 2005-09-22 | 15,575,600 | 38.44 | 38.92 | 38.00 | 38.75 | 00:00:00 | | 2005-09-23 | 13,810,300 | 38.82 | 39.01 | 38.15 | 38.53 | 00:00:00 | | 2005-09-26 | 10,384,600 | 38.89 | 38.97 | 38.10 | 38.41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
