|
 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 | | 2006-03-20 | 7,354,600 | 42.72 | 42.99 | 42.70 | 42.85 | 00:00:00 | | 2006-03-21 | 10,821,900 | 42.84 | 43.17 | 42.71 | 43.00 | 00:00:00 | | 2006-03-22 | 9,505,900 | 42.77 | 43.45 | 42.77 | 43.37 | 00:00:00 | | 2006-03-23 | 10,267,800 | 43.25 | 43.95 | 43.24 | 43.81 | 00:00:00 | | 2006-03-24 | 7,884,800 | 43.72 | 43.85 | 42.80 | 43.12 | 00:00:00 | | 2006-03-27 | 6,646,600 | 42.95 | 43.14 | 42.75 | 42.99 | 00:00:00 | | 2006-03-28 | 7,215,400 | 42.90 | 43.55 | 42.82 | 42.99 | 00:00:00 | | 2006-03-29 | 7,367,300 | 43.05 | 43.35 | 42.73 | 42.91 | 00:00:00 | | 2006-03-30 | 7,492,200 | 42.81 | 43.03 | 42.25 | 42.38 | 00:00:00 | | 2006-03-31 | 9,198,200 | 42.60 | 42.94 | 42.22 | 42.30 | 00:00:00 | | 2006-04-03 | 6,977,700 | 42.38 | 42.65 | 42.19 | 42.38 | 00:00:00 | | 2006-04-04 | 6,306,000 | 42.30 | 42.70 | 42.06 | 42.55 | 00:00:00 | | 2006-04-05 | 6,680,000 | 42.69 | 42.93 | 42.57 | 42.65 | 00:00:00 | | 2006-04-06 | 7,130,000 | 42.60 | 42.63 | 42.06 | 42.14 | 00:00:00 | | 2006-04-07 | 8,844,700 | 42.39 | 42.63 | 41.84 | 42.10 | 00:00:00 | | 2006-04-10 | 6,960,400 | 42.08 | 42.21 | 41.55 | 41.80 | 00:00:00 | | 2006-04-11 | 7,065,300 | 41.90 | 42.09 | 41.28 | 41.43 | 00:00:00 | | 2006-04-12 | 7,047,400 | 41.33 | 41.40 | 40.80 | 40.99 | 00:00:00 | | 2006-04-13 | 5,386,000 | 40.90 | 41.38 | 40.62 | 41.12 | 00:00:00 | | 2006-04-17 | 6,777,600 | 41.03 | 41.16 | 40.11 | 40.38 | 00:00:00 | | 2006-04-18 | 9,382,700 | 40.41 | 41.44 | 40.24 | 41.32 | 00:00:00 | | 2006-04-19 | 6,692,800 | 41.20 | 41.45 | 40.70 | 40.74 | 00:00:00 | | 2006-04-20 | 5,348,100 | 40.85 | 41.18 | 40.37 | 40.81 | 00:00:00 | | 2006-04-21 | 9,110,200 | 41.10 | 41.14 | 40.00 | 40.28 | 00:00:00 | | 2006-04-24 | 6,571,700 | 40.47 | 40.47 | 39.95 | 40.08 | 00:00:00 | | 2006-04-25 | 10,603,000 | 40.08 | 40.34 | 39.50 | 39.96 | 00:00:00 | | 2006-04-26 | 7,964,900 | 40.18 | 40.51 | 39.97 | 40.07 | 00:00:00 | | 2006-04-27 | 8,777,700 | 39.77 | 40.66 | 39.77 | 40.22 | 00:00:00 | | 2006-04-28 | 9,010,100 | 40.25 | 40.43 | 39.93 | 39.93 | 00:00:00 | | 2006-05-01 | 10,232,800 | 40.15 | 40.78 | 40.09 | 40.54 | 00:00:00 | | 2006-05-02 | 8,125,600 | 40.90 | 40.95 | 40.13 | 40.20 | 00:00:00 | | 2006-05-03 | 6,072,600 | 40.20 | 40.58 | 40.05 | 40.37 | 00:00:00 | | 2006-05-04 | 9,261,500 | 40.42 | 40.50 | 40.09 | 40.26 | 00:00:00 | | 2006-05-05 | 11,264,000 | 40.66 | 41.48 | 40.47 | 41.29 | 00:00:00 | | 2006-05-08 | 7,029,300 | 41.15 | 41.45 | 40.88 | 41.01 | 00:00:00 | | 2006-05-09 | 8,358,200 | 41.10 | 41.61 | 41.03 | 41.36 | 00:00:00 | | 2006-05-10 | 7,472,100 | 41.30 | 41.36 | 40.85 | 41.21 | 00:00:00 | | 2006-05-11 | 9,089,700 | 41.05 | 41.30 | 40.55 | 40.72 | 00:00:00 | | 2006-05-12 | 11,666,600 | 40.53 | 40.62 | 39.66 | 40.00 | 00:00:00 | | 2006-05-15 | 9,653,300 | 39.95 | 40.50 | 39.75 | 40.50 | 00:00:00 | | 2006-05-16 | 30,901,200 | 39.60 | 39.60 | 38.18 | 38.45 | 00:00:00 | | 2006-05-17 | 29,136,400 | 38.27 | 38.35 | 37.30 | 38.01 | 00:00:00 | | 2006-05-18 | 16,002,800 | 38.50 | 39.09 | 38.23 | 38.41 | 00:00:00 | | 2006-05-19 | 11,992,600 | 38.59 | 39.12 | 38.53 | 38.94 | 00:00:00 | | 2006-05-22 | 10,881,400 | 38.50 | 38.68 | 38.06 | 38.49 | 00:00:00 | | 2006-05-23 | 10,796,100 | 38.57 | 38.70 | 37.75 | 37.84 | 00:00:00 | | 2006-05-24 | 14,849,400 | 37.80 | 38.18 | 37.58 | 38.01 | 00:00:00 | | 2006-05-25 | 9,405,700 | 38.36 | 38.40 | 37.93 | 38.40 | 00:00:00 | | 2006-05-26 | 9,235,100 | 38.50 | 39.09 | 38.50 | 38.67 | 00:00:00 | | 2006-05-30 | 11,519,200 | 38.26 | 38.35 | 37.70 | 37.70 | 00:00:00 | | 2006-05-31 | 12,052,000 | 37.77 | 38.14 | 37.61 | 38.12 | 00:00:00 | | 2006-06-01 | 11,641,400 | 37.95 | 38.61 | 37.90 | 38.55 | 00:00:00 | | 2006-06-02 | 12,508,100 | 38.41 | 38.75 | 37.80 | 38.00 | 00:00:00 | | 2006-06-05 | 11,632,400 | 37.75 | 38.10 | 37.44 | 37.46 | 00:00:00 | | 2006-06-06 | 17,697,300 | 37.57 | 37.64 | 36.60 | 37.06 | 00:00:00 | | 2006-06-07 | 11,670,600 | 36.95 | 37.38 | 36.65 | 36.71 | 00:00:00 | | 2006-06-08 | 13,226,800 | 36.57 | 37.40 | 36.53 | 37.25 | 00:00:00 | | 2006-06-09 | 10,768,700 | 37.10 | 37.39 | 36.76 | 36.95 | 00:00:00 | | 2006-06-12 | 11,108,500 | 36.90 | 36.96 | 36.20 | 36.26 | 00:00:00 | | 2006-06-13 | 12,581,800 | 36.10 | 36.90 | 36.04 | 36.29 | 00:00:00 | | 2006-06-14 | 11,091,600 | 36.13 | 36.81 | 36.12 | 36.75 | 00:00:00 | | 2006-06-15 | 20,366,900 | 37.03 | 37.50 | 36.68 | 37.37 | 00:00:00 | | 2006-06-16 | 15,064,900 | 37.30 | 37.68 | 36.86 | 36.91 | 00:00:00 | | 2006-06-19 | 9,870,000 | 36.91 | 37.23 | 36.78 | 36.86 | 00:00:00 | | 2006-06-20 | 13,114,000 | 36.71 | 36.80 | 36.24 | 36.42 | 00:00:00 | | 2006-06-21 | 8,614,100 | 36.32 | 36.87 | 36.32 | 36.66 | 00:00:00 | | 2006-06-22 | 10,054,400 | 36.94 | 36.95 | 36.36 | 36.48 | 00:00:00 | | 2006-06-23 | 8,122,000 | 36.35 | 38.80 | 36.33 | 36.41 | 00:00:00 | | 2006-06-26 | 7,495,100 | 36.26 | 36.80 | 36.25 | 36.64 | 00:00:00 | | 2006-06-27 | 10,033,000 | 36.55 | 36.71 | 36.30 | 36.37 | 00:00:00 | | 2006-06-28 | 26,954,100 | 36.27 | 36.45 | 36.00 | 36.16 | 00:00:00 | | 2006-06-29 | 20,206,500 | 36.20 | 36.56 | 35.85 | 36.46 | 00:00:00 | | 2006-06-30 | 24,057,400 | 36.46 | 36.50 | 35.63 | 35.79 | 00:00:00 | | 2006-07-03 | 7,944,800 | 35.86 | 35.98 | 35.70 | 35.77 | 00:00:00 | | 2006-07-05 | 14,000,400 | 35.78 | 35.78 | 35.39 | 35.53 | 00:00:00 | | 2006-07-06 | 10,733,200 | 35.45 | 35.73 | 35.40 | 35.47 | 00:00:00 | | 2006-07-07 | 14,575,700 | 35.51 | 35.70 | 35.28 | 35.37 | 00:00:00 | | 2006-07-10 | 12,949,100 | 35.40 | 35.57 | 34.86 | 35.00 | 00:00:00 | | 2006-07-11 | 21,508,600 | 34.90 | 34.93 | 33.89 | 34.38 | 00:00:00 | | 2006-07-12 | 25,645,000 | 34.26 | 34.44 | 33.57 | 33.61 | 00:00:00 | | 2006-07-13 | 20,904,600 | 33.50 | 34.08 | 33.25 | 34.07 | 00:00:00 | | 2006-07-14 | 16,324,500 | 33.96 | 34.37 | 33.62 | 33.84 | 00:00:00 | | 2006-07-17 | 14,148,200 | 33.93 | 34.47 | 33.40 | 33.60 | 00:00:00 | | 2006-07-18 | 24,942,100 | 33.45 | 33.57 | 32.85 | 33.13 | 00:00:00 | | 2006-07-19 | 19,621,300 | 33.17 | 34.49 | 33.06 | 34.35 | 00:00:00 | | 2006-07-20 | 17,558,600 | 34.52 | 35.15 | 33.96 | 33.98 | 00:00:00 | | 2006-07-21 | 14,074,700 | 34.06 | 34.06 | 33.42 | 33.85 | 00:00:00 | | 2006-07-24 | 9,545,700 | 34.14 | 34.83 | 34.05 | 34.61 | 00:00:00 | | 2006-07-25 | 10,972,700 | 34.44 | 35.34 | 34.32 | 35.24 | 00:00:00 | | 2006-07-26 | 9,331,200 | 35.00 | 35.00 | 34.51 | 34.70 | 00:00:00 | | 2006-07-27 | 11,595,900 | 34.67 | 34.88 | 33.89 | 34.02 | 00:00:00 | | 2006-07-28 | 9,571,300 | 34.34 | 35.00 | 34.29 | 34.59 | 00:00:00 | | 2006-07-31 | 8,566,200 | 34.59 | 34.80 | 34.35 | 34.71 | 00:00:00 | | 2006-08-01 | 9,419,400 | 34.50 | 34.50 | 33.95 | 34.14 | 00:00:00 | | 2006-08-02 | 12,543,400 | 34.15 | 34.34 | 33.81 | 34.11 | 00:00:00 | | 2006-08-03 | 11,433,700 | 33.80 | 34.70 | 33.52 | 34.57 | 00:00:00 | | 2006-08-04 | 10,587,900 | 35.20 | 35.22 | 34.36 | 34.71 | 00:00:00 | | 2006-08-07 | 6,767,900 | 34.71 | 34.80 | 34.30 | 34.69 | 00:00:00 | | 2006-08-08 | 8,972,300 | 34.80 | 34.89 | 34.12 | 34.33 | 00:00:00 | | 2006-08-09 | 16,718,200 | 34.37 | 34.49 | 33.40 | 33.40 | 00:00:00 | | 2006-08-10 | 9,823,900 | 33.30 | 33.74 | 33.19 | 33.61 | 00:00:00 | | 2006-08-11 | 11,925,000 | 33.69 | 33.73 | 33.07 | 33.27 | 00:00:00 | | 2006-08-14 | 19,552,200 | 33.37 | 34.16 | 33.11 | 33.26 | 00:00:00 | | 2006-08-15 | 21,028,600 | 34.45 | 34.75 | 33.75 | 34.44 | 00:00:00 | | 2006-08-16 | 12,539,600 | 34.55 | 34.61 | 34.02 | 34.50 | 00:00:00 | | 2006-08-17 | 13,203,100 | 34.50 | 35.10 | 34.40 | 34.72 | 00:00:00 | | 2006-08-18 | 10,542,100 | 34.76 | 34.92 | 34.33 | 34.77 | 00:00:00 | | 2006-08-21 | 12,770,500 | 34.15 | 34.40 | 34.04 | 34.30 | 00:00:00 | | 2006-08-22 | 11,680,000 | 34.35 | 34.38 | 33.97 | 34.06 | 00:00:00 | | 2006-08-23 | 14,504,100 | 33.75 | 33.90 | 33.51 | 33.65 | 00:00:00 | | 2006-08-24 | 16,185,700 | 33.62 | 33.65 | 33.08 | 33.41 | 00:00:00 | | 2006-08-25 | 10,298,300 | 33.60 | 33.69 | 33.28 | 33.48 | 00:00:00 | | 2006-08-28 | 11,072,700 | 33.50 | 34.16 | 33.50 | 33.69 | 00:00:00 | | 2006-08-29 | 10,124,600 | 33.82 | 34.20 | 33.61 | 34.09 | 00:00:00 | | 2006-08-30 | 12,323,900 | 34.14 | 34.51 | 33.83 | 34.12 | 00:00:00 | | 2006-08-31 | 10,638,700 | 34.11 | 34.45 | 33.96 | 34.29 | 00:00:00 | | 2006-09-01 | 9,145,000 | 34.30 | 34.87 | 34.18 | 34.64 | 00:00:00 | | 2006-09-05 | 8,370,600 | 34.65 | 34.92 | 34.48 | 34.77 | 00:00:00 | | 2006-09-06 | 11,691,500 | 34.37 | 34.50 | 33.97 | 34.17 | 00:00:00 | | 2006-09-07 | 11,571,100 | 33.95 | 34.62 | 33.75 | 34.34 | 00:00:00 | | 2006-09-08 | 7,429,900 | 34.47 | 34.57 | 34.16 | 34.28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
