|
 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 | | 2007-08-23 | 23,123,600 | 34.15 | 34.36 | 33.78 | 34.02 | 00:00:00 | | 2007-08-24 | 14,370,700 | 34.21 | 34.95 | 34.16 | 34.68 | 00:00:00 | | 2007-08-27 | 25,881,100 | 35.42 | 35.56 | 35.09 | 35.25 | 00:00:00 | | 2007-08-28 | 55,781,000 | 35.50 | 35.56 | 35.01 | 35.05 | 00:00:00 | | 2007-08-29 | 66,298,200 | 35.13 | 36.80 | 35.13 | 36.55 | 00:00:00 | | 2007-08-30 | 34,579,600 | 36.39 | 37.14 | 36.36 | 37.04 | 00:00:00 | | 2007-08-31 | 65,864,700 | 37.36 | 38.54 | 37.22 | 38.31 | 00:00:00 | | 2007-09-04 | 94,537,000 | 37.21 | 37.37 | 36.13 | 36.36 | 00:00:00 | | 2007-09-05 | 45,147,200 | 36.28 | 36.56 | 34.56 | 36.51 | 00:00:00 | | 2007-09-06 | 36,327,500 | 36.36 | 36.77 | 35.22 | 35.22 | 00:00:00 | | 2007-09-07 | 30,279,900 | 34.81 | 34.89 | 34.12 | 34.21 | 00:00:00 | | 2007-09-10 | 22,191,400 | 34.45 | 34.64 | 33.40 | 33.81 | 00:00:00 | | 2007-09-11 | 33,242,500 | 34.00 | 34.90 | 33.85 | 34.87 | 00:00:00 | | 2007-09-12 | 19,849,900 | 34.52 | 35.32 | 34.46 | 35.09 | 00:00:00 | | 2007-09-13 | 16,274,100 | 35.29 | 35.85 | 35.12 | 35.61 | 00:00:00 | | 2007-09-14 | 12,541,000 | 35.80 | 35.83 | 35.00 | 35.68 | 00:00:00 | | 2007-09-17 | 13,144,900 | 35.35 | 35.70 | 35.18 | 35.38 | 00:00:00 | | 2007-09-18 | 21,552,700 | 35.51 | 36.38 | 35.25 | 36.36 | 00:00:00 | | 2007-09-19 | 20,242,000 | 36.55 | 37.15 | 36.02 | 36.18 | 00:00:00 | | 2007-09-20 | 20,980,500 | 36.04 | 36.18 | 35.17 | 35.32 | 00:00:00 | | 2007-09-21 | 23,949,700 | 35.52 | 35.55 | 34.47 | 34.47 | 00:00:00 | | 2007-09-24 | 16,852,100 | 34.52 | 34.79 | 33.53 | 33.88 | 00:00:00 | | 2007-09-25 | 27,939,100 | 33.18 | 33.21 | 32.71 | 33.08 | 00:00:00 | | 2007-09-26 | 18,513,800 | 33.20 | 33.38 | 32.81 | 32.99 | 00:00:00 | | 2007-09-27 | 16,988,700 | 33.15 | 33.23 | 32.65 | 32.76 | 00:00:00 | | 2007-09-28 | 24,716,200 | 32.81 | 32.81 | 32.37 | 32.44 | 00:00:00 | | 2007-10-01 | 22,312,300 | 32.58 | 33.45 | 32.57 | 33.16 | 00:00:00 | | 2007-10-02 | 23,370,600 | 33.21 | 33.67 | 33.12 | 33.36 | 00:00:00 | | 2007-10-03 | 20,350,500 | 33.27 | 34.21 | 33.24 | 33.87 | 00:00:00 | | 2007-10-04 | 12,150,200 | 34.01 | 34.05 | 33.50 | 33.74 | 00:00:00 | | 2007-10-05 | 12,933,200 | 34.20 | 34.55 | 33.90 | 34.22 | 00:00:00 | | 2007-10-08 | 11,252,200 | 34.27 | 34.32 | 33.74 | 33.93 | 00:00:00 | | 2007-10-09 | 14,044,100 | 33.91 | 34.00 | 33.42 | 33.80 | 00:00:00 | | 2007-10-10 | 16,501,700 | 33.69 | 34.00 | 33.40 | 33.65 | 00:00:00 | | 2007-10-11 | 17,127,000 | 33.70 | 34.25 | 33.22 | 33.43 | 00:00:00 | | 2007-10-12 | 12,414,300 | 33.52 | 33.68 | 33.20 | 33.44 | 00:00:00 | | 2007-10-15 | 14,904,100 | 33.45 | 33.65 | 32.82 | 33.01 | 00:00:00 | | 2007-10-16 | 15,989,800 | 32.95 | 32.96 | 32.24 | 32.51 | 00:00:00 | | 2007-10-17 | 23,218,000 | 32.81 | 32.90 | 31.45 | 31.78 | 00:00:00 | | 2007-10-18 | 17,879,500 | 31.60 | 32.01 | 31.38 | 31.68 | 00:00:00 | | 2007-10-19 | 27,030,000 | 31.72 | 31.85 | 30.56 | 30.76 | 00:00:00 | | 2007-10-22 | 17,779,900 | 30.58 | 31.18 | 30.36 | 30.88 | 00:00:00 | | 2007-10-23 | 16,354,200 | 31.20 | 31.20 | 30.40 | 30.92 | 00:00:00 | | 2007-10-24 | 18,545,700 | 30.99 | 31.04 | 30.28 | 30.88 | 00:00:00 | | 2007-10-25 | 24,280,100 | 31.09 | 31.52 | 30.38 | 30.70 | 00:00:00 | | 2007-10-26 | 12,484,600 | 31.01 | 31.55 | 30.50 | 31.35 | 00:00:00 | | 2007-10-29 | 15,986,200 | 31.55 | 31.85 | 31.26 | 31.40 | 00:00:00 | | 2007-10-30 | 18,673,800 | 31.50 | 31.75 | 31.28 | 31.46 | 00:00:00 | | 2007-10-31 | 14,935,900 | 31.71 | 31.80 | 31.02 | 31.51 | 00:00:00 | | 2007-11-01 | 15,003,400 | 31.40 | 31.58 | 30.65 | 30.69 | 00:00:00 | | 2007-11-02 | 16,577,200 | 30.92 | 31.01 | 30.12 | 30.40 | 00:00:00 | | 2007-11-05 | 17,515,500 | 30.15 | 30.15 | 29.53 | 29.80 | 00:00:00 | | 2007-11-06 | 15,828,300 | 29.50 | 30.12 | 29.50 | 30.06 | 00:00:00 | | 2007-11-07 | 16,487,900 | 29.70 | 29.92 | 29.30 | 29.34 | 00:00:00 | | 2007-11-08 | 25,256,800 | 29.50 | 29.56 | 28.25 | 29.09 | 00:00:00 | | 2007-11-09 | 21,922,500 | 28.69 | 28.92 | 27.99 | 28.05 | 00:00:00 | | 2007-11-12 | 18,957,300 | 28.05 | 29.08 | 28.00 | 28.46 | 00:00:00 | | 2007-11-13 | 28,296,000 | 28.00 | 29.23 | 27.77 | 29.12 | 00:00:00 | | 2007-11-14 | 18,394,900 | 29.29 | 29.73 | 28.86 | 29.03 | 00:00:00 | | 2007-11-15 | 17,497,700 | 29.07 | 29.75 | 28.84 | 28.98 | 00:00:00 | | 2007-11-16 | 18,189,700 | 29.12 | 29.20 | 28.42 | 29.07 | 00:00:00 | | 2007-11-19 | 21,986,400 | 28.83 | 28.83 | 28.02 | 28.19 | 00:00:00 | | 2007-11-20 | 26,557,200 | 28.19 | 28.75 | 27.95 | 28.50 | 00:00:00 | | 2007-11-21 | 12,611,300 | 28.21 | 28.39 | 27.81 | 28.05 | 00:00:00 | | 2007-11-23 | 9,786,400 | 28.18 | 29.01 | 28.06 | 28.95 | 00:00:00 | | 2007-11-26 | 16,282,500 | 28.89 | 29.00 | 27.41 | 27.49 | 00:00:00 | | 2007-11-27 | 20,151,400 | 27.58 | 27.61 | 26.78 | 27.15 | 00:00:00 | | 2007-11-28 | 24,263,400 | 27.30 | 28.49 | 27.07 | 28.27 | 00:00:00 | | 2007-11-29 | 19,899,300 | 28.12 | 28.20 | 27.55 | 27.88 | 00:00:00 | | 2007-11-30 | 24,847,100 | 28.30 | 29.10 | 28.12 | 28.56 | 00:00:00 | | 2007-12-03 | 12,101,600 | 28.62 | 29.03 | 28.45 | 28.49 | 00:00:00 | | 2007-12-04 | 18,286,500 | 28.38 | 28.94 | 28.00 | 28.79 | 00:00:00 | | 2007-12-05 | 12,545,200 | 29.05 | 29.17 | 28.67 | 28.97 | 00:00:00 | | 2007-12-06 | 11,632,800 | 28.84 | 29.66 | 28.58 | 29.49 | 00:00:00 | | 2007-12-07 | 10,064,200 | 29.66 | 29.75 | 29.33 | 29.49 | 00:00:00 | | 2007-12-10 | 11,895,200 | 29.20 | 29.65 | 29.05 | 29.59 | 00:00:00 | | 2007-12-11 | 19,388,100 | 29.58 | 29.80 | 28.31 | 28.40 | 00:00:00 | | 2007-12-12 | 20,141,500 | 29.00 | 29.28 | 28.00 | 28.49 | 00:00:00 | | 2007-12-13 | 20,290,600 | 28.31 | 28.48 | 27.26 | 27.64 | 00:00:00 | | 2007-12-14 | 21,681,100 | 27.31 | 27.35 | 26.63 | 26.63 | 00:00:00 | | 2007-12-17 | 25,190,900 | 26.50 | 26.73 | 25.84 | 25.94 | 00:00:00 | | 2007-12-18 | 22,441,300 | 26.14 | 26.60 | 25.57 | 26.47 | 00:00:00 | | 2007-12-19 | 17,910,700 | 26.43 | 26.43 | 25.84 | 26.24 | 00:00:00 | | 2007-12-20 | 16,008,200 | 26.20 | 26.42 | 25.98 | 26.27 | 00:00:00 | | 2007-12-21 | 24,522,500 | 26.36 | 26.94 | 26.29 | 26.66 | 00:00:00 | | 2007-12-24 | 7,199,400 | 26.61 | 27.09 | 26.50 | 27.01 | 00:00:00 | | 2007-12-26 | 15,081,100 | 27.00 | 27.05 | 26.66 | 26.99 | 00:00:00 | | 2007-12-27 | 13,361,100 | 26.98 | 26.98 | 26.71 | 26.77 | 00:00:00 | | 2007-12-28 | 13,743,400 | 26.74 | 27.01 | 26.35 | 26.68 | 00:00:00 | | 2007-12-31 | 16,689,900 | 26.51 | 27.18 | 26.26 | 26.94 | 00:00:00 | | 2008-01-02 | 16,560,700 | 27.13 | 27.27 | 26.02 | 26.11 | 00:00:00 | | 2008-01-03 | 14,635,500 | 26.24 | 26.46 | 25.80 | 25.82 | 00:00:00 | | 2008-01-04 | 19,772,000 | 25.56 | 25.67 | 24.76 | 24.96 | 00:00:00 | | 2008-01-07 | 20,682,400 | 25.06 | 25.81 | 24.93 | 25.37 | 00:00:00 | | 2008-01-08 | 15,488,100 | 25.55 | 25.80 | 24.67 | 24.74 | 00:00:00 | | 2008-01-09 | 25,468,800 | 24.75 | 24.97 | 23.77 | 24.73 | 00:00:00 | | 2008-01-10 | 16,098,800 | 24.51 | 25.71 | 24.35 | 25.28 | 00:00:00 | | 2008-01-11 | 17,627,000 | 25.10 | 25.56 | 24.57 | 24.71 | 00:00:00 | | 2008-01-14 | 15,513,500 | 25.10 | 25.50 | 24.54 | 25.39 | 00:00:00 | | 2008-01-15 | 20,304,900 | 25.05 | 25.65 | 24.66 | 25.37 | 00:00:00 | | 2008-01-16 | 27,356,000 | 25.30 | 26.84 | 25.28 | 26.34 | 00:00:00 | | 2008-01-17 | 20,633,800 | 26.37 | 26.71 | 26.02 | 26.25 | 00:00:00 | | 2008-01-18 | 25,818,700 | 26.46 | 27.49 | 26.00 | 26.28 | 00:00:00 | | 2008-01-22 | 45,150,200 | 24.96 | 28.82 | 24.96 | 28.20 | 00:00:00 | | 2008-01-23 | 41,347,200 | 27.70 | 30.12 | 27.08 | 29.95 | 00:00:00 | | 2008-01-24 | 26,773,500 | 29.60 | 29.80 | 28.93 | 29.56 | 00:00:00 | | 2008-01-25 | 22,483,600 | 29.61 | 29.65 | 28.15 | 28.53 | 00:00:00 | | 2008-01-28 | 17,078,900 | 28.51 | 29.16 | 28.03 | 29.14 | 00:00:00 | | 2008-01-29 | 19,525,200 | 29.37 | 29.92 | 28.57 | 29.71 | 00:00:00 | | 2008-01-30 | 21,216,400 | 29.05 | 30.20 | 29.05 | 29.38 | 00:00:00 | | 2008-01-31 | 33,237,000 | 28.98 | 31.08 | 28.82 | 30.64 | 00:00:00 | | 2008-02-01 | 17,198,800 | 30.30 | 30.69 | 29.88 | 30.45 | 00:00:00 | | 2008-02-04 | 16,497,000 | 30.45 | 30.55 | 29.16 | 29.35 | 00:00:00 | | 2008-02-05 | 21,585,200 | 28.89 | 29.44 | 27.85 | 27.99 | 00:00:00 | | 2008-02-06 | 23,844,900 | 28.24 | 28.97 | 27.59 | 27.65 | 00:00:00 | | 2008-02-07 | 20,958,600 | 27.55 | 29.17 | 27.52 | 28.40 | 00:00:00 | | 2008-02-08 | 15,908,100 | 28.30 | 28.59 | 27.70 | 27.97 | 00:00:00 | | 2008-02-11 | 13,946,700 | 28.02 | 28.88 | 27.67 | 28.69 | 00:00:00 | | 2008-02-12 | 17,804,800 | 28.81 | 29.13 | 28.22 | 28.38 | 00:00:00 | | 2008-02-13 | 12,399,300 | 28.54 | 28.80 | 28.13 | 28.34 | 00:00:00 | | 2008-02-14 | 16,340,000 | 28.29 | 28.40 | 27.34 | 27.51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
