|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 10,384,600 | 38.89 | 38.97 | 38.10 | 38.41 | 00:00:00 | | 2005-09-27 | 8,057,800 | 38.55 | 38.61 | 38.11 | 38.39 | 00:00:00 | | 2005-09-28 | 13,690,600 | 38.30 | 38.45 | 37.49 | 37.85 | 00:00:00 | | 2005-09-29 | 9,330,700 | 37.70 | 38.24 | 37.14 | 38.06 | 00:00:00 | | 2005-09-30 | 7,024,700 | 38.06 | 38.36 | 37.77 | 38.14 | 00:00:00 | | 2005-10-03 | 7,330,200 | 38.15 | 38.43 | 38.05 | 38.12 | 00:00:00 | | 2005-10-04 | 8,222,300 | 38.24 | 38.75 | 38.18 | 38.24 | 00:00:00 | | 2005-10-05 | 7,894,900 | 38.20 | 38.25 | 37.63 | 37.68 | 00:00:00 | | 2005-10-06 | 11,939,900 | 37.81 | 38.45 | 37.48 | 37.92 | 00:00:00 | | 2005-10-07 | 6,964,300 | 38.15 | 38.39 | 37.68 | 37.80 | 00:00:00 | | 2005-10-10 | 8,386,100 | 38.10 | 38.62 | 37.95 | 38.02 | 00:00:00 | | 2005-10-11 | 8,306,200 | 38.02 | 38.40 | 38.01 | 38.23 | 00:00:00 | | 2005-10-12 | 8,938,900 | 38.25 | 38.38 | 37.58 | 38.12 | 00:00:00 | | 2005-10-13 | 7,965,600 | 37.87 | 38.20 | 37.70 | 37.95 | 00:00:00 | | 2005-10-14 | 7,870,500 | 38.91 | 38.91 | 37.93 | 38.41 | 00:00:00 | | 2005-10-17 | 5,450,900 | 38.50 | 38.55 | 38.00 | 38.46 | 00:00:00 | | 2005-10-18 | 7,092,000 | 38.30 | 38.34 | 37.97 | 38.16 | 00:00:00 | | 2005-10-19 | 23,767,700 | 38.00 | 39.50 | 37.55 | 39.26 | 00:00:00 | | 2005-10-20 | 14,543,400 | 39.76 | 40.25 | 39.50 | 39.57 | 00:00:00 | | 2005-10-21 | 10,900,900 | 39.80 | 40.00 | 39.59 | 39.65 | 00:00:00 | | 2005-10-24 | 10,548,300 | 40.00 | 40.66 | 39.65 | 40.66 | 00:00:00 | | 2005-10-25 | 11,884,800 | 40.60 | 40.66 | 39.86 | 40.12 | 00:00:00 | | 2005-10-26 | 13,506,600 | 39.95 | 40.59 | 39.83 | 40.26 | 00:00:00 | | 2005-10-27 | 8,507,500 | 40.05 | 40.17 | 39.21 | 39.39 | 00:00:00 | | 2005-10-28 | 9,281,600 | 39.75 | 40.58 | 39.62 | 40.52 | 00:00:00 | | 2005-10-31 | 12,744,700 | 40.60 | 41.47 | 40.55 | 41.04 | 00:00:00 | | 2005-11-01 | 11,443,400 | 41.00 | 41.18 | 40.74 | 40.98 | 00:00:00 | | 2005-11-02 | 11,835,600 | 40.88 | 41.46 | 40.85 | 41.26 | 00:00:00 | | 2005-11-03 | 14,353,300 | 41.34 | 41.44 | 40.35 | 40.79 | 00:00:00 | | 2005-11-04 | 6,370,400 | 40.93 | 41.44 | 40.59 | 41.36 | 00:00:00 | | 2005-11-07 | 7,188,600 | 41.34 | 41.57 | 41.14 | 41.50 | 00:00:00 | | 2005-11-08 | 9,728,500 | 41.20 | 41.20 | 40.45 | 40.57 | 00:00:00 | | 2005-11-09 | 10,352,300 | 40.69 | 41.08 | 40.69 | 40.81 | 00:00:00 | | 2005-11-10 | 8,757,400 | 40.92 | 41.94 | 40.80 | 41.74 | 00:00:00 | | 2005-11-11 | 7,537,600 | 41.20 | 42.00 | 41.20 | 41.91 | 00:00:00 | | 2005-11-14 | 12,409,700 | 42.40 | 43.20 | 42.38 | 42.57 | 00:00:00 | | 2005-11-15 | 14,159,500 | 43.21 | 43.27 | 42.16 | 42.40 | 00:00:00 | | 2005-11-16 | 10,368,300 | 42.40 | 42.48 | 41.51 | 42.23 | 00:00:00 | | 2005-11-17 | 6,763,500 | 42.40 | 42.59 | 42.01 | 42.51 | 00:00:00 | | 2005-11-18 | 7,892,400 | 43.20 | 43.22 | 42.24 | 42.44 | 00:00:00 | | 2005-11-21 | 6,505,200 | 42.12 | 42.40 | 41.89 | 42.28 | 00:00:00 | | 2005-11-22 | 7,796,100 | 42.05 | 42.43 | 41.90 | 42.38 | 00:00:00 | | 2005-11-23 | 6,192,400 | 42.30 | 42.82 | 42.24 | 42.50 | 00:00:00 | | 2005-11-25 | 2,216,100 | 42.58 | 43.00 | 42.33 | 42.42 | 00:00:00 | | 2005-11-28 | 11,974,800 | 42.43 | 42.44 | 41.60 | 41.65 | 00:00:00 | | 2005-11-29 | 7,815,300 | 41.77 | 42.27 | 41.69 | 42.00 | 00:00:00 | | 2005-11-30 | 7,001,300 | 42.00 | 42.18 | 41.71 | 41.78 | 00:00:00 | | 2005-12-01 | 7,757,900 | 41.84 | 42.05 | 41.09 | 41.54 | 00:00:00 | | 2005-12-02 | 5,565,900 | 41.35 | 41.90 | 41.35 | 41.67 | 00:00:00 | | 2005-12-05 | 6,490,400 | 41.40 | 41.60 | 41.06 | 41.39 | 00:00:00 | | 2005-12-06 | 6,645,000 | 41.50 | 41.75 | 41.22 | 41.41 | 00:00:00 | | 2005-12-07 | 5,880,400 | 41.35 | 41.73 | 41.22 | 41.52 | 00:00:00 | | 2005-12-08 | 6,492,600 | 41.47 | 41.65 | 41.06 | 41.22 | 00:00:00 | | 2005-12-09 | 5,963,000 | 41.30 | 41.41 | 40.92 | 41.02 | 00:00:00 | | 2005-12-12 | 4,643,300 | 41.15 | 41.52 | 41.11 | 41.32 | 00:00:00 | | 2005-12-13 | 9,021,100 | 41.15 | 42.32 | 41.03 | 42.27 | 00:00:00 | | 2005-12-14 | 7,486,600 | 42.27 | 42.79 | 42.20 | 42.48 | 00:00:00 | | 2005-12-15 | 5,405,500 | 42.48 | 42.79 | 42.04 | 42.58 | 00:00:00 | | 2005-12-16 | 8,577,900 | 42.77 | 42.78 | 42.40 | 42.50 | 00:00:00 | | 2005-12-19 | 5,646,100 | 42.30 | 42.45 | 41.60 | 41.82 | 00:00:00 | | 2005-12-20 | 5,798,200 | 41.82 | 41.82 | 41.25 | 41.45 | 00:00:00 | | 2005-12-21 | 4,887,100 | 41.74 | 41.97 | 41.48 | 41.55 | 00:00:00 | | 2005-12-22 | 4,550,300 | 41.50 | 41.56 | 41.23 | 41.43 | 00:00:00 | | 2005-12-23 | 3,910,000 | 41.43 | 41.76 | 41.14 | 41.59 | 00:00:00 | | 2005-12-27 | 4,424,300 | 41.70 | 41.96 | 41.02 | 41.02 | 00:00:00 | | 2005-12-28 | 4,379,100 | 41.20 | 41.35 | 40.92 | 41.09 | 00:00:00 | | 2005-12-29 | 4,537,800 | 41.17 | 41.20 | 40.67 | 40.74 | 00:00:00 | | 2005-12-30 | 5,154,000 | 40.65 | 40.97 | 40.42 | 40.48 | 00:00:00 | | 2006-01-03 | 8,959,200 | 40.39 | 41.45 | 39.77 | 41.24 | 00:00:00 | | 2006-01-04 | 9,449,800 | 40.94 | 41.04 | 40.23 | 40.48 | 00:00:00 | | 2006-01-05 | 9,492,400 | 40.10 | 40.36 | 39.81 | 40.08 | 00:00:00 | | 2006-01-06 | 9,170,200 | 40.25 | 40.51 | 40.09 | 40.38 | 00:00:00 | | 2006-01-09 | 8,242,300 | 40.80 | 41.10 | 40.25 | 40.82 | 00:00:00 | | 2006-01-10 | 15,087,800 | 41.04 | 42.49 | 41.02 | 41.80 | 00:00:00 | | 2006-01-11 | 12,113,400 | 42.00 | 43.20 | 41.91 | 42.95 | 00:00:00 | | 2006-01-12 | 8,515,200 | 42.70 | 42.95 | 42.49 | 42.55 | 00:00:00 | | 2006-01-13 | 8,372,500 | 41.91 | 42.59 | 41.48 | 41.91 | 00:00:00 | | 2006-01-17 | 6,372,700 | 41.50 | 41.88 | 41.36 | 41.57 | 00:00:00 | | 2006-01-18 | 7,066,400 | 41.57 | 42.11 | 41.38 | 41.90 | 00:00:00 | | 2006-01-19 | 12,264,400 | 41.30 | 41.99 | 41.13 | 41.28 | 00:00:00 | | 2006-01-20 | 15,030,200 | 41.16 | 41.27 | 40.12 | 40.17 | 00:00:00 | | 2006-01-23 | 9,305,100 | 40.40 | 40.58 | 39.65 | 39.69 | 00:00:00 | | 2006-01-24 | 10,890,900 | 39.99 | 40.45 | 39.72 | 40.45 | 00:00:00 | | 2006-01-25 | 8,095,800 | 40.42 | 40.66 | 39.79 | 39.98 | 00:00:00 | | 2006-01-26 | 7,279,800 | 40.10 | 40.56 | 40.04 | 40.40 | 00:00:00 | | 2006-01-27 | 8,192,700 | 40.22 | 40.65 | 39.77 | 40.00 | 00:00:00 | | 2006-01-30 | 5,657,800 | 39.72 | 40.29 | 39.72 | 40.00 | 00:00:00 | | 2006-01-31 | 10,809,700 | 40.00 | 40.86 | 39.82 | 40.55 | 00:00:00 | | 2006-02-01 | 6,937,400 | 40.45 | 40.58 | 39.91 | 40.23 | 00:00:00 | | 2006-02-02 | 7,343,300 | 39.96 | 40.24 | 39.81 | 39.96 | 00:00:00 | | 2006-02-03 | 7,560,400 | 39.85 | 39.96 | 39.40 | 39.82 | 00:00:00 | | 2006-02-06 | 7,603,800 | 39.77 | 40.02 | 39.28 | 39.49 | 00:00:00 | | 2006-02-07 | 11,150,100 | 39.34 | 39.44 | 38.50 | 38.73 | 00:00:00 | | 2006-02-08 | 7,242,700 | 39.00 | 39.36 | 38.86 | 39.27 | 00:00:00 | | 2006-02-09 | 6,989,600 | 39.22 | 39.50 | 38.95 | 39.05 | 00:00:00 | | 2006-02-10 | 6,237,300 | 38.95 | 39.32 | 38.70 | 39.22 | 00:00:00 | | 2006-02-13 | 6,469,100 | 39.02 | 39.93 | 39.02 | 39.70 | 00:00:00 | | 2006-02-14 | 12,911,900 | 39.95 | 41.21 | 39.83 | 41.13 | 00:00:00 | | 2006-02-15 | 10,143,400 | 41.10 | 41.77 | 40.80 | 41.53 | 00:00:00 | | 2006-02-16 | 7,780,200 | 41.61 | 41.95 | 41.34 | 41.86 | 00:00:00 | | 2006-02-17 | 8,572,700 | 41.85 | 41.93 | 41.36 | 41.86 | 00:00:00 | | 2006-02-21 | 15,235,900 | 43.00 | 43.00 | 41.71 | 41.87 | 00:00:00 | | 2006-02-22 | 10,013,900 | 42.13 | 42.20 | 41.15 | 41.88 | 00:00:00 | | 2006-02-23 | 8,311,300 | 41.94 | 42.37 | 41.46 | 41.58 | 00:00:00 | | 2006-02-24 | 7,274,700 | 41.80 | 41.87 | 41.06 | 41.63 | 00:00:00 | | 2006-02-27 | 9,702,400 | 41.82 | 42.72 | 41.75 | 42.45 | 00:00:00 | | 2006-02-28 | 12,243,100 | 42.18 | 42.42 | 41.70 | 42.15 | 00:00:00 | | 2006-03-01 | 9,634,900 | 42.15 | 42.69 | 41.50 | 42.59 | 00:00:00 | | 2006-03-02 | 11,570,100 | 42.18 | 42.49 | 41.80 | 42.29 | 00:00:00 | | 2006-03-03 | 6,157,100 | 42.00 | 42.80 | 41.91 | 42.20 | 00:00:00 | | 2006-03-06 | 8,198,200 | 42.16 | 42.18 | 41.54 | 41.80 | 00:00:00 | | 2006-03-07 | 5,710,600 | 41.65 | 41.66 | 41.26 | 41.37 | 00:00:00 | | 2006-03-08 | 8,533,800 | 41.10 | 41.29 | 40.90 | 41.16 | 00:00:00 | | 2006-03-09 | 9,795,500 | 41.07 | 41.20 | 40.28 | 40.64 | 00:00:00 | | 2006-03-10 | 6,776,000 | 40.64 | 41.33 | 40.63 | 41.25 | 00:00:00 | | 2006-03-13 | 5,190,900 | 41.08 | 41.53 | 40.85 | 41.25 | 00:00:00 | | 2006-03-14 | 9,242,200 | 41.11 | 42.38 | 41.11 | 42.14 | 00:00:00 | | 2006-03-15 | 6,063,400 | 42.02 | 42.35 | 41.76 | 42.26 | 00:00:00 | | 2006-03-16 | 8,699,300 | 42.47 | 42.87 | 42.31 | 42.75 | 00:00:00 | | 2006-03-17 | 13,093,100 | 42.97 | 43.01 | 42.70 | 42.90 | 00:00:00 | | 2006-03-20 | 7,354,600 | 42.72 | 42.99 | 42.70 | 42.85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
