|
 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 | | 2007-03-05 | 22,835,500 | 38.75 | 39.20 | 38.59 | 38.67 | 00:00:00 | | 2007-03-06 | 17,472,800 | 39.02 | 39.02 | 38.43 | 38.80 | 00:00:00 | | 2007-03-07 | 12,320,700 | 38.71 | 38.99 | 38.52 | 38.71 | 00:00:00 | | 2007-03-08 | 11,707,100 | 38.77 | 39.12 | 38.73 | 38.80 | 00:00:00 | | 2007-03-09 | 11,988,600 | 39.15 | 39.17 | 38.49 | 38.67 | 00:00:00 | | 2007-03-12 | 14,195,200 | 38.41 | 38.77 | 38.11 | 38.17 | 00:00:00 | | 2007-03-13 | 21,392,500 | 38.03 | 38.13 | 37.25 | 37.35 | 00:00:00 | | 2007-03-14 | 24,242,400 | 37.28 | 37.58 | 36.50 | 37.56 | 00:00:00 | | 2007-03-15 | 10,151,000 | 37.46 | 37.80 | 37.22 | 37.49 | 00:00:00 | | 2007-03-16 | 16,888,700 | 37.60 | 37.82 | 37.33 | 37.51 | 00:00:00 | | 2007-03-19 | 9,396,200 | 37.65 | 37.78 | 37.36 | 37.72 | 00:00:00 | | 2007-03-20 | 11,080,800 | 37.65 | 38.00 | 37.50 | 37.93 | 00:00:00 | | 2007-03-21 | 15,305,400 | 37.89 | 38.92 | 37.81 | 38.74 | 00:00:00 | | 2007-03-22 | 9,487,800 | 38.61 | 38.90 | 38.15 | 38.33 | 00:00:00 | | 2007-03-23 | 11,566,800 | 38.35 | 38.47 | 38.07 | 38.22 | 00:00:00 | | 2007-03-26 | 11,825,300 | 38.15 | 38.28 | 37.58 | 37.91 | 00:00:00 | | 2007-03-27 | 12,839,000 | 37.73 | 37.79 | 37.28 | 37.34 | 00:00:00 | | 2007-03-28 | 13,983,700 | 37.18 | 37.25 | 36.60 | 36.77 | 00:00:00 | | 2007-03-29 | 14,383,400 | 36.97 | 37.06 | 36.50 | 36.82 | 00:00:00 | | 2007-03-30 | 12,672,200 | 36.77 | 37.19 | 36.35 | 36.74 | 00:00:00 | | 2007-04-02 | 9,918,400 | 36.67 | 36.86 | 36.60 | 36.79 | 00:00:00 | | 2007-04-03 | 15,862,400 | 36.89 | 37.78 | 36.80 | 37.63 | 00:00:00 | | 2007-04-04 | 19,168,400 | 37.61 | 38.26 | 37.54 | 38.11 | 00:00:00 | | 2007-04-05 | 10,734,900 | 37.94 | 38.11 | 37.79 | 38.02 | 00:00:00 | | 2007-04-09 | 7,312,400 | 38.24 | 38.25 | 37.86 | 38.08 | 00:00:00 | | 2007-04-10 | 10,978,700 | 38.09 | 38.55 | 38.03 | 38.23 | 00:00:00 | | 2007-04-11 | 15,910,400 | 38.12 | 38.33 | 37.77 | 37.97 | 00:00:00 | | 2007-04-12 | 11,377,900 | 37.89 | 38.19 | 37.60 | 38.02 | 00:00:00 | | 2007-04-13 | 10,763,200 | 37.96 | 37.99 | 37.75 | 37.89 | 00:00:00 | | 2007-04-16 | 11,514,300 | 38.00 | 38.79 | 37.91 | 38.56 | 00:00:00 | | 2007-04-17 | 15,722,100 | 38.84 | 39.50 | 38.70 | 39.44 | 00:00:00 | | 2007-04-18 | 11,182,000 | 39.39 | 39.44 | 38.82 | 39.04 | 00:00:00 | | 2007-04-19 | 11,024,800 | 38.90 | 39.17 | 38.58 | 38.91 | 00:00:00 | | 2007-04-20 | 13,711,900 | 39.33 | 39.34 | 38.92 | 39.21 | 00:00:00 | | 2007-04-23 | 7,912,200 | 39.19 | 39.39 | 39.05 | 39.21 | 00:00:00 | | 2007-04-24 | 13,273,100 | 39.09 | 39.40 | 38.65 | 39.31 | 00:00:00 | | 2007-04-25 | 11,327,800 | 39.42 | 39.69 | 39.20 | 39.50 | 00:00:00 | | 2007-04-26 | 11,421,300 | 39.42 | 39.50 | 38.89 | 38.99 | 00:00:00 | | 2007-04-27 | 11,310,100 | 38.90 | 38.99 | 38.41 | 38.47 | 00:00:00 | | 2007-04-30 | 20,383,500 | 38.50 | 38.56 | 37.83 | 37.87 | 00:00:00 | | 2007-05-01 | 13,068,100 | 38.15 | 38.48 | 37.90 | 38.43 | 00:00:00 | | 2007-05-02 | 13,997,800 | 38.34 | 39.06 | 38.34 | 38.75 | 00:00:00 | | 2007-05-03 | 10,799,300 | 38.95 | 39.25 | 38.44 | 39.06 | 00:00:00 | | 2007-05-04 | 8,889,900 | 39.12 | 39.19 | 38.73 | 38.90 | 00:00:00 | | 2007-05-07 | 7,764,700 | 38.70 | 39.20 | 38.55 | 38.84 | 00:00:00 | | 2007-05-08 | 12,568,400 | 38.71 | 38.75 | 38.35 | 38.63 | 00:00:00 | | 2007-05-09 | 10,012,600 | 38.46 | 39.20 | 38.41 | 39.18 | 00:00:00 | | 2007-05-10 | 13,333,800 | 38.89 | 39.62 | 38.63 | 38.79 | 00:00:00 | | 2007-05-11 | 11,994,300 | 38.70 | 39.17 | 38.61 | 38.86 | 00:00:00 | | 2007-05-14 | 15,876,800 | 39.04 | 39.52 | 38.86 | 39.01 | 00:00:00 | | 2007-05-15 | 31,391,600 | 38.00 | 39.32 | 37.97 | 38.30 | 00:00:00 | | 2007-05-16 | 14,048,500 | 38.46 | 38.58 | 38.00 | 38.37 | 00:00:00 | | 2007-05-17 | 9,091,200 | 38.17 | 38.59 | 38.15 | 38.30 | 00:00:00 | | 2007-05-18 | 13,864,100 | 38.49 | 38.91 | 38.25 | 38.88 | 00:00:00 | | 2007-05-21 | 12,653,300 | 38.70 | 39.05 | 38.54 | 38.63 | 00:00:00 | | 2007-05-22 | 9,354,700 | 38.60 | 38.70 | 38.35 | 38.53 | 00:00:00 | | 2007-05-23 | 10,899,400 | 38.72 | 39.13 | 38.61 | 38.78 | 00:00:00 | | 2007-05-24 | 19,185,500 | 38.63 | 39.40 | 38.61 | 38.95 | 00:00:00 | | 2007-05-25 | 9,629,300 | 38.92 | 39.00 | 38.25 | 38.38 | 00:00:00 | | 2007-05-29 | 8,878,900 | 38.38 | 38.68 | 38.32 | 38.65 | 00:00:00 | | 2007-05-30 | 9,268,900 | 38.63 | 38.75 | 38.28 | 38.70 | 00:00:00 | | 2007-05-31 | 9,728,800 | 38.75 | 39.03 | 38.57 | 38.87 | 00:00:00 | | 2007-06-01 | 12,959,300 | 39.10 | 39.57 | 38.96 | 39.21 | 00:00:00 | | 2007-06-04 | 12,809,100 | 39.00 | 39.87 | 38.92 | 39.80 | 00:00:00 | | 2007-06-05 | 15,236,100 | 39.47 | 39.85 | 38.68 | 38.86 | 00:00:00 | | 2007-06-06 | 11,719,100 | 38.55 | 38.70 | 38.20 | 38.30 | 00:00:00 | | 2007-06-07 | 17,329,400 | 38.15 | 38.30 | 37.61 | 37.66 | 00:00:00 | | 2007-06-08 | 10,146,700 | 37.66 | 38.00 | 37.57 | 37.95 | 00:00:00 | | 2007-06-11 | 13,278,600 | 37.78 | 37.83 | 37.62 | 37.71 | 00:00:00 | | 2007-06-12 | 17,317,200 | 37.71 | 37.79 | 37.35 | 37.36 | 00:00:00 | | 2007-06-13 | 14,036,400 | 37.61 | 37.83 | 37.44 | 37.73 | 00:00:00 | | 2007-06-14 | 9,948,800 | 37.80 | 37.84 | 37.57 | 37.79 | 00:00:00 | | 2007-06-15 | 21,091,500 | 38.33 | 38.49 | 37.95 | 37.95 | 00:00:00 | | 2007-06-18 | 8,644,200 | 38.00 | 38.25 | 37.90 | 37.96 | 00:00:00 | | 2007-06-19 | 14,297,900 | 38.36 | 38.40 | 37.81 | 38.27 | 00:00:00 | | 2007-06-20 | 66,783,600 | 40.85 | 41.19 | 39.91 | 40.03 | 00:00:00 | | 2007-06-21 | 26,940,900 | 39.97 | 40.14 | 39.56 | 39.95 | 00:00:00 | | 2007-06-22 | 19,316,100 | 39.59 | 40.12 | 39.36 | 39.36 | 00:00:00 | | 2007-06-25 | 13,095,600 | 39.45 | 39.71 | 39.00 | 39.18 | 00:00:00 | | 2007-06-26 | 16,997,300 | 39.27 | 39.42 | 38.87 | 39.15 | 00:00:00 | | 2007-06-27 | 15,476,200 | 38.95 | 39.80 | 38.81 | 39.76 | 00:00:00 | | 2007-06-28 | 19,649,200 | 39.67 | 40.14 | 39.50 | 39.52 | 00:00:00 | | 2007-06-29 | 13,714,300 | 39.54 | 39.96 | 39.12 | 39.35 | 00:00:00 | | 2007-07-02 | 8,844,800 | 39.55 | 39.60 | 39.15 | 39.37 | 00:00:00 | | 2007-07-03 | 6,266,400 | 39.43 | 39.55 | 38.95 | 39.20 | 00:00:00 | | 2007-07-05 | 14,665,100 | 39.33 | 39.90 | 39.20 | 39.83 | 00:00:00 | | 2007-07-06 | 16,811,000 | 39.92 | 40.51 | 39.85 | 40.30 | 00:00:00 | | 2007-07-09 | 17,337,100 | 40.78 | 40.97 | 40.17 | 40.23 | 00:00:00 | | 2007-07-10 | 34,920,700 | 40.42 | 40.83 | 40.18 | 40.25 | 00:00:00 | | 2007-07-11 | 20,798,500 | 40.23 | 40.76 | 40.14 | 40.48 | 00:00:00 | | 2007-07-12 | 20,013,800 | 40.63 | 41.00 | 40.43 | 40.94 | 00:00:00 | | 2007-07-13 | 12,028,000 | 40.85 | 41.01 | 40.61 | 40.87 | 00:00:00 | | 2007-07-16 | 11,226,400 | 40.65 | 40.75 | 40.50 | 40.58 | 00:00:00 | | 2007-07-17 | 13,871,500 | 40.47 | 40.58 | 40.10 | 40.15 | 00:00:00 | | 2007-07-18 | 17,388,700 | 40.02 | 40.43 | 39.69 | 40.04 | 00:00:00 | | 2007-07-19 | 15,693,500 | 40.05 | 40.14 | 39.52 | 39.70 | 00:00:00 | | 2007-07-20 | 17,880,700 | 39.50 | 39.87 | 39.34 | 39.39 | 00:00:00 | | 2007-07-23 | 19,651,500 | 39.49 | 39.50 | 38.90 | 38.96 | 00:00:00 | | 2007-07-24 | 26,185,100 | 38.77 | 38.95 | 37.87 | 37.95 | 00:00:00 | | 2007-07-25 | 23,885,100 | 38.21 | 38.40 | 37.62 | 38.04 | 00:00:00 | | 2007-07-26 | 35,164,600 | 37.47 | 38.23 | 36.79 | 37.30 | 00:00:00 | | 2007-07-27 | 25,522,900 | 37.06 | 37.49 | 36.72 | 36.75 | 00:00:00 | | 2007-07-30 | 29,638,600 | 36.96 | 38.18 | 36.80 | 37.81 | 00:00:00 | | 2007-07-31 | 29,752,100 | 38.16 | 38.42 | 37.08 | 37.17 | 00:00:00 | | 2007-08-01 | 30,750,600 | 36.94 | 37.89 | 36.55 | 37.77 | 00:00:00 | | 2007-08-02 | 26,469,600 | 37.75 | 38.15 | 37.61 | 37.82 | 00:00:00 | | 2007-08-03 | 45,337,400 | 37.84 | 37.84 | 35.91 | 36.19 | 00:00:00 | | 2007-08-06 | 33,499,100 | 36.34 | 36.99 | 35.70 | 36.89 | 00:00:00 | | 2007-08-07 | 28,361,200 | 36.55 | 37.07 | 35.92 | 36.40 | 00:00:00 | | 2007-08-08 | 35,795,600 | 36.50 | 37.80 | 36.30 | 37.80 | 00:00:00 | | 2007-08-09 | 37,137,600 | 35.36 | 36.25 | 35.12 | 35.79 | 00:00:00 | | 2007-08-10 | 22,034,500 | 35.78 | 36.27 | 35.30 | 35.92 | 00:00:00 | | 2007-08-13 | 21,036,600 | 36.02 | 36.02 | 35.12 | 35.24 | 00:00:00 | | 2007-08-14 | 42,251,600 | 35.11 | 35.29 | 33.49 | 33.52 | 00:00:00 | | 2007-08-15 | 26,864,000 | 33.51 | 34.44 | 33.21 | 33.36 | 00:00:00 | | 2007-08-16 | 37,740,300 | 33.06 | 33.72 | 31.85 | 32.82 | 00:00:00 | | 2007-08-17 | 30,623,400 | 33.84 | 34.14 | 32.95 | 33.31 | 00:00:00 | | 2007-08-20 | 18,473,500 | 33.67 | 33.94 | 33.31 | 33.79 | 00:00:00 | | 2007-08-21 | 18,789,300 | 33.80 | 34.66 | 33.60 | 34.30 | 00:00:00 | | 2007-08-22 | 28,241,500 | 34.48 | 34.80 | 34.10 | 34.77 | 00:00:00 | | 2007-08-23 | 23,123,600 | 34.15 | 34.36 | 33.78 | 34.02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
