|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-08 | 7,429,900 | 34.47 | 34.57 | 34.16 | 34.28 | 00:00:00 | | 2006-09-11 | 13,311,300 | 34.28 | 35.23 | 34.20 | 35.06 | 00:00:00 | | 2006-09-12 | 24,431,400 | 35.20 | 36.81 | 35.17 | 36.66 | 00:00:00 | | 2006-09-13 | 20,425,200 | 36.70 | 37.55 | 36.40 | 37.17 | 00:00:00 | | 2006-09-14 | 14,856,500 | 36.80 | 37.37 | 36.41 | 37.22 | 00:00:00 | | 2006-09-15 | 14,876,200 | 37.42 | 37.65 | 36.75 | 37.22 | 00:00:00 | | 2006-09-18 | 13,968,300 | 36.50 | 36.83 | 36.26 | 36.58 | 00:00:00 | | 2006-09-19 | 11,884,500 | 36.70 | 36.74 | 36.10 | 36.28 | 00:00:00 | | 2006-09-20 | 12,795,200 | 36.44 | 36.58 | 35.96 | 36.38 | 00:00:00 | | 2006-09-21 | 11,414,500 | 36.45 | 36.72 | 35.77 | 35.85 | 00:00:00 | | 2006-09-22 | 7,813,200 | 35.87 | 35.98 | 35.40 | 35.96 | 00:00:00 | | 2006-09-25 | 10,884,900 | 35.96 | 36.70 | 35.67 | 36.58 | 00:00:00 | | 2006-09-26 | 13,853,000 | 36.30 | 37.15 | 36.20 | 36.62 | 00:00:00 | | 2006-09-27 | 8,965,700 | 36.59 | 36.84 | 36.23 | 36.46 | 00:00:00 | | 2006-09-28 | 9,732,100 | 36.36 | 36.76 | 36.10 | 36.70 | 00:00:00 | | 2006-09-29 | 8,485,000 | 36.48 | 36.82 | 36.23 | 36.27 | 00:00:00 | | 2006-10-02 | 8,620,500 | 36.18 | 36.69 | 35.98 | 36.34 | 00:00:00 | | 2006-10-03 | 10,101,500 | 36.39 | 37.04 | 36.25 | 36.83 | 00:00:00 | | 2006-10-04 | 12,285,900 | 36.77 | 37.64 | 36.63 | 37.49 | 00:00:00 | | 2006-10-05 | 10,960,000 | 37.42 | 37.49 | 36.97 | 37.26 | 00:00:00 | | 2006-10-06 | 10,853,200 | 37.06 | 37.25 | 36.80 | 37.14 | 00:00:00 | | 2006-10-09 | 9,489,800 | 36.81 | 37.74 | 36.79 | 37.70 | 00:00:00 | | 2006-10-10 | 9,159,700 | 37.75 | 37.87 | 37.53 | 37.76 | 00:00:00 | | 2006-10-11 | 11,529,400 | 37.56 | 38.20 | 37.56 | 37.92 | 00:00:00 | | 2006-10-12 | 13,221,000 | 37.98 | 38.24 | 37.76 | 37.90 | 00:00:00 | | 2006-10-13 | 19,330,600 | 37.44 | 37.45 | 36.55 | 36.90 | 00:00:00 | | 2006-10-16 | 13,144,600 | 36.45 | 36.63 | 36.26 | 36.35 | 00:00:00 | | 2006-10-17 | 15,175,100 | 35.95 | 36.15 | 35.69 | 35.76 | 00:00:00 | | 2006-10-18 | 12,402,300 | 35.95 | 36.26 | 35.75 | 35.89 | 00:00:00 | | 2006-10-19 | 9,847,200 | 35.84 | 36.19 | 35.70 | 35.91 | 00:00:00 | | 2006-10-20 | 11,183,400 | 35.98 | 36.07 | 35.55 | 35.99 | 00:00:00 | | 2006-10-23 | 11,491,300 | 35.81 | 36.35 | 35.80 | 36.24 | 00:00:00 | | 2006-10-24 | 12,234,500 | 36.18 | 36.56 | 36.17 | 36.50 | 00:00:00 | | 2006-10-25 | 12,371,600 | 36.57 | 36.70 | 36.33 | 36.60 | 00:00:00 | | 2006-10-26 | 15,365,100 | 36.84 | 37.54 | 36.63 | 37.38 | 00:00:00 | | 2006-10-27 | 14,936,800 | 37.24 | 37.33 | 36.80 | 37.07 | 00:00:00 | | 2006-10-30 | 10,040,700 | 36.88 | 37.30 | 36.86 | 37.25 | 00:00:00 | | 2006-10-31 | 14,471,000 | 37.25 | 37.47 | 36.95 | 37.33 | 00:00:00 | | 2006-11-01 | 14,395,800 | 37.50 | 37.64 | 37.22 | 37.35 | 00:00:00 | | 2006-11-02 | 16,633,900 | 37.05 | 37.50 | 36.91 | 37.20 | 00:00:00 | | 2006-11-03 | 13,998,200 | 37.33 | 37.40 | 36.80 | 37.20 | 00:00:00 | | 2006-11-06 | 16,866,400 | 36.60 | 37.27 | 36.55 | 37.22 | 00:00:00 | | 2006-11-07 | 17,390,900 | 37.16 | 37.48 | 37.11 | 37.23 | 00:00:00 | | 2006-11-08 | 13,936,900 | 37.00 | 37.49 | 37.00 | 37.25 | 00:00:00 | | 2006-11-09 | 18,646,500 | 37.25 | 37.41 | 36.79 | 36.85 | 00:00:00 | | 2006-11-10 | 14,180,600 | 36.80 | 36.85 | 36.48 | 36.64 | 00:00:00 | | 2006-11-13 | 20,610,100 | 36.75 | 36.77 | 36.25 | 36.40 | 00:00:00 | | 2006-11-14 | 49,455,400 | 35.82 | 38.06 | 35.77 | 37.96 | 00:00:00 | | 2006-11-15 | 28,458,300 | 37.77 | 38.29 | 37.41 | 37.62 | 00:00:00 | | 2006-11-16 | 18,965,600 | 37.80 | 37.90 | 37.17 | 37.81 | 00:00:00 | | 2006-11-17 | 16,742,100 | 37.77 | 38.29 | 37.64 | 38.28 | 00:00:00 | | 2006-11-20 | 15,707,800 | 38.13 | 38.85 | 37.85 | 38.41 | 00:00:00 | | 2006-11-21 | 9,018,400 | 38.41 | 38.44 | 37.91 | 37.92 | 00:00:00 | | 2006-11-22 | 14,130,400 | 37.92 | 38.31 | 37.90 | 38.10 | 00:00:00 | | 2006-11-24 | 3,064,100 | 37.85 | 38.15 | 37.71 | 37.72 | 00:00:00 | | 2006-11-27 | 12,267,800 | 38.10 | 38.15 | 37.46 | 37.59 | 00:00:00 | | 2006-11-28 | 11,906,100 | 37.31 | 37.45 | 36.99 | 37.07 | 00:00:00 | | 2006-11-29 | 12,005,600 | 37.19 | 37.74 | 37.06 | 37.62 | 00:00:00 | | 2006-11-30 | 17,329,100 | 37.51 | 38.26 | 37.23 | 37.97 | 00:00:00 | | 2006-12-01 | 47,279,400 | 39.10 | 39.96 | 38.64 | 38.97 | 00:00:00 | | 2006-12-04 | 14,555,500 | 38.70 | 39.47 | 38.41 | 39.20 | 00:00:00 | | 2006-12-05 | 11,901,800 | 39.39 | 39.70 | 39.03 | 39.37 | 00:00:00 | | 2006-12-06 | 17,948,700 | 39.52 | 40.11 | 39.26 | 39.92 | 00:00:00 | | 2006-12-07 | 16,351,400 | 39.57 | 39.86 | 38.89 | 38.93 | 00:00:00 | | 2006-12-08 | 11,267,400 | 38.97 | 39.30 | 38.69 | 38.80 | 00:00:00 | | 2006-12-11 | 15,648,700 | 38.80 | 38.95 | 38.46 | 38.79 | 00:00:00 | | 2006-12-12 | 17,788,200 | 38.70 | 38.73 | 38.18 | 38.70 | 00:00:00 | | 2006-12-13 | 18,604,500 | 38.95 | 39.29 | 38.79 | 39.11 | 00:00:00 | | 2006-12-14 | 24,292,200 | 39.10 | 40.10 | 38.87 | 39.97 | 00:00:00 | | 2006-12-15 | 25,977,200 | 40.11 | 40.37 | 39.83 | 39.89 | 00:00:00 | | 2006-12-18 | 14,082,200 | 40.07 | 40.30 | 39.68 | 39.96 | 00:00:00 | | 2006-12-19 | 14,938,400 | 39.75 | 39.77 | 39.41 | 39.64 | 00:00:00 | | 2006-12-20 | 13,445,400 | 39.55 | 39.86 | 39.13 | 39.13 | 00:00:00 | | 2006-12-21 | 14,785,100 | 39.25 | 39.37 | 38.65 | 38.91 | 00:00:00 | | 2006-12-22 | 7,911,700 | 38.95 | 39.07 | 38.75 | 38.89 | 00:00:00 | | 2006-12-26 | 7,255,400 | 38.62 | 39.22 | 38.59 | 39.06 | 00:00:00 | | 2006-12-27 | 8,736,900 | 39.19 | 39.68 | 39.18 | 39.56 | 00:00:00 | | 2006-12-28 | 8,890,100 | 39.41 | 39.81 | 39.38 | 39.73 | 00:00:00 | | 2006-12-29 | 11,611,400 | 39.66 | 40.29 | 39.65 | 40.16 | 00:00:00 | | 2007-01-03 | 50,853,600 | 41.30 | 41.84 | 40.96 | 41.07 | 00:00:00 | | 2007-01-04 | 22,319,400 | 41.00 | 41.18 | 40.38 | 40.57 | 00:00:00 | | 2007-01-05 | 21,676,500 | 40.44 | 40.63 | 39.72 | 39.79 | 00:00:00 | | 2007-01-08 | 17,465,300 | 39.94 | 39.95 | 39.25 | 39.49 | 00:00:00 | | 2007-01-09 | 20,341,100 | 39.50 | 39.85 | 39.22 | 39.32 | 00:00:00 | | 2007-01-10 | 15,324,600 | 39.84 | 39.93 | 39.06 | 39.78 | 00:00:00 | | 2007-01-11 | 12,149,100 | 39.65 | 40.19 | 39.65 | 40.08 | 00:00:00 | | 2007-01-12 | 11,218,600 | 39.95 | 40.37 | 39.85 | 40.11 | 00:00:00 | | 2007-01-16 | 12,639,900 | 40.00 | 40.42 | 39.92 | 40.29 | 00:00:00 | | 2007-01-17 | 12,729,000 | 40.19 | 40.47 | 40.09 | 40.29 | 00:00:00 | | 2007-01-18 | 18,815,200 | 40.05 | 40.94 | 40.01 | 40.87 | 00:00:00 | | 2007-01-19 | 12,125,900 | 40.97 | 40.98 | 40.45 | 40.55 | 00:00:00 | | 2007-01-22 | 14,165,800 | 40.66 | 40.66 | 39.98 | 40.05 | 00:00:00 | | 2007-01-23 | 11,380,400 | 40.03 | 40.61 | 40.00 | 40.43 | 00:00:00 | | 2007-01-24 | 9,835,700 | 40.52 | 40.79 | 40.42 | 40.69 | 00:00:00 | | 2007-01-25 | 11,086,200 | 40.53 | 40.67 | 40.01 | 40.09 | 00:00:00 | | 2007-01-26 | 9,797,400 | 40.12 | 40.22 | 39.64 | 39.94 | 00:00:00 | | 2007-01-29 | 12,147,600 | 40.30 | 40.52 | 39.84 | 39.91 | 00:00:00 | | 2007-01-30 | 8,671,700 | 40.11 | 40.38 | 40.01 | 40.17 | 00:00:00 | | 2007-01-31 | 11,630,100 | 39.97 | 40.95 | 39.95 | 40.74 | 00:00:00 | | 2007-02-01 | 12,544,200 | 40.77 | 41.18 | 40.69 | 41.08 | 00:00:00 | | 2007-02-02 | 9,928,300 | 40.90 | 41.14 | 40.61 | 40.83 | 00:00:00 | | 2007-02-05 | 9,017,400 | 40.67 | 41.23 | 40.54 | 41.03 | 00:00:00 | | 2007-02-06 | 8,096,800 | 41.09 | 41.38 | 40.91 | 41.27 | 00:00:00 | | 2007-02-07 | 8,347,100 | 41.22 | 41.46 | 41.02 | 41.36 | 00:00:00 | | 2007-02-08 | 11,976,500 | 41.22 | 41.27 | 40.94 | 41.09 | 00:00:00 | | 2007-02-09 | 9,320,000 | 41.22 | 41.42 | 40.91 | 41.00 | 00:00:00 | | 2007-02-12 | 18,480,700 | 41.62 | 42.01 | 41.27 | 41.44 | 00:00:00 | | 2007-02-13 | 13,173,700 | 41.29 | 41.84 | 41.18 | 41.76 | 00:00:00 | | 2007-02-14 | 20,514,700 | 41.72 | 41.96 | 41.50 | 41.73 | 00:00:00 | | 2007-02-15 | 10,828,700 | 41.57 | 41.85 | 41.32 | 41.66 | 00:00:00 | | 2007-02-16 | 11,035,300 | 41.50 | 41.66 | 41.20 | 41.44 | 00:00:00 | | 2007-02-20 | 17,903,400 | 40.74 | 41.80 | 40.70 | 41.34 | 00:00:00 | | 2007-02-21 | 11,916,800 | 40.89 | 41.42 | 40.65 | 41.30 | 00:00:00 | | 2007-02-22 | 9,484,700 | 41.17 | 41.30 | 40.99 | 41.18 | 00:00:00 | | 2007-02-23 | 13,729,700 | 41.42 | 41.49 | 40.81 | 40.96 | 00:00:00 | | 2007-02-26 | 12,198,400 | 41.00 | 41.00 | 40.31 | 40.79 | 00:00:00 | | 2007-02-27 | 23,480,300 | 40.49 | 40.52 | 39.56 | 39.82 | 00:00:00 | | 2007-02-28 | 26,115,700 | 39.29 | 39.85 | 39.29 | 39.59 | 00:00:00 | | 2007-03-01 | 21,139,500 | 39.17 | 39.65 | 38.66 | 39.45 | 00:00:00 | | 2007-03-02 | 19,521,700 | 39.31 | 39.38 | 38.97 | 39.01 | 00:00:00 | | 2007-03-05 | 22,835,500 | 38.75 | 39.20 | 38.59 | 38.67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
