|
 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 | | 2008-02-14 | 16,340,000 | 28.29 | 28.40 | 27.34 | 27.51 | 00:00:00 | | 2008-02-15 | 15,780,200 | 27.67 | 27.67 | 26.96 | 27.52 | 00:00:00 | | 2008-02-19 | 15,004,300 | 27.88 | 28.12 | 27.09 | 27.31 | 00:00:00 | | 2008-02-20 | 13,649,500 | 27.03 | 27.92 | 26.94 | 27.72 | 00:00:00 | | 2008-02-21 | 13,051,000 | 27.76 | 28.22 | 27.27 | 27.39 | 00:00:00 | | 2008-02-22 | 13,601,200 | 27.45 | 27.81 | 27.00 | 27.77 | 00:00:00 | | 2008-02-25 | 20,911,400 | 27.28 | 28.82 | 27.28 | 28.82 | 00:00:00 | | 2008-02-26 | 30,638,500 | 28.22 | 29.49 | 28.22 | 28.83 | 00:00:00 | | 2008-02-27 | 17,330,300 | 28.55 | 29.24 | 28.46 | 28.91 | 00:00:00 | | 2008-02-28 | 18,085,800 | 28.64 | 28.70 | 27.67 | 27.71 | 00:00:00 | | 2008-02-29 | 21,898,800 | 27.52 | 27.65 | 26.41 | 26.55 | 00:00:00 | | 2008-03-03 | 19,162,200 | 26.50 | 27.18 | 26.30 | 27.09 | 00:00:00 | | 2008-03-04 | 15,672,300 | 26.79 | 27.05 | 26.50 | 26.87 | 00:00:00 | | 2008-03-05 | 18,340,500 | 27.00 | 27.57 | 26.50 | 26.76 | 00:00:00 | | 2008-03-06 | 14,345,600 | 26.68 | 26.88 | 25.72 | 25.76 | 00:00:00 | | 2008-03-07 | 15,410,100 | 25.48 | 26.42 | 25.18 | 25.88 | 00:00:00 | | 2008-03-10 | 17,188,800 | 25.95 | 25.95 | 24.96 | 25.00 | 00:00:00 | | 2008-03-11 | 22,119,800 | 25.85 | 26.22 | 25.28 | 26.20 | 00:00:00 | | 2008-03-12 | 20,008,900 | 26.21 | 27.13 | 25.97 | 26.13 | 00:00:00 | | 2008-03-13 | 20,243,000 | 26.05 | 26.66 | 25.48 | 26.48 | 00:00:00 | | 2008-03-14 | 21,473,500 | 26.75 | 26.77 | 25.36 | 25.75 | 00:00:00 | | 2008-03-17 | 21,915,500 | 25.11 | 26.02 | 24.87 | 25.70 | 00:00:00 | | 2008-03-18 | 21,428,500 | 26.19 | 27.24 | 26.10 | 27.19 | 00:00:00 | | 2008-03-19 | 23,266,600 | 27.14 | 28.02 | 26.81 | 26.84 | 00:00:00 | | 2008-03-20 | 22,243,000 | 26.97 | 28.17 | 26.96 | 28.06 | 00:00:00 | | 2008-03-24 | 25,245,600 | 28.13 | 30.00 | 28.13 | 29.26 | 00:00:00 | | 2008-03-25 | 18,463,700 | 29.17 | 29.46 | 28.30 | 28.76 | 00:00:00 | | 2008-03-26 | 14,793,500 | 28.55 | 28.55 | 27.94 | 28.16 | 00:00:00 | | 2008-03-27 | 13,212,700 | 28.17 | 28.61 | 27.76 | 27.79 | 00:00:00 | | 2008-03-28 | 15,818,700 | 27.60 | 27.87 | 27.28 | 27.38 | 00:00:00 | | 2008-03-31 | 15,593,400 | 27.39 | 28.06 | 27.13 | 27.97 | 00:00:00 | | 2008-04-01 | 20,263,800 | 28.20 | 29.58 | 28.10 | 29.49 | 00:00:00 | | 2008-04-02 | 16,090,000 | 29.45 | 30.00 | 28.97 | 29.16 | 00:00:00 | | 2008-04-03 | 11,648,300 | 29.02 | 29.49 | 28.67 | 29.22 | 00:00:00 | | 2008-04-04 | 13,520,500 | 29.01 | 29.39 | 28.62 | 28.79 | 00:00:00 | | 2008-04-07 | 10,883,600 | 28.95 | 29.09 | 28.35 | 28.50 | 00:00:00 | | 2008-04-08 | 11,547,400 | 28.20 | 28.43 | 27.96 | 28.18 | 00:00:00 | | 2008-04-09 | 13,431,800 | 28.15 | 28.25 | 27.40 | 27.67 | 00:00:00 | | 2008-04-10 | 19,890,600 | 27.62 | 28.85 | 27.62 | 28.38 | 00:00:00 | | 2008-04-11 | 12,688,100 | 27.99 | 28.67 | 27.99 | 28.17 | 00:00:00 | | 2008-04-14 | 8,104,500 | 28.11 | 28.38 | 27.84 | 27.91 | 00:00:00 | | 2008-04-15 | 9,872,000 | 28.10 | 28.10 | 27.50 | 27.93 | 00:00:00 | | 2008-04-16 | 12,137,900 | 28.05 | 28.22 | 27.65 | 28.02 | 00:00:00 | | 2008-04-17 | 9,241,200 | 28.00 | 28.21 | 27.86 | 28.12 | 00:00:00 | | 2008-04-18 | 12,670,000 | 28.21 | 28.88 | 28.21 | 28.68 | 00:00:00 | | 2008-04-21 | 16,470,500 | 28.50 | 29.17 | 28.11 | 28.98 | 00:00:00 | | 2008-04-22 | 20,109,900 | 28.90 | 29.24 | 28.27 | 28.52 | 00:00:00 | | 2008-04-23 | 15,925,000 | 28.68 | 28.69 | 28.02 | 28.13 | 00:00:00 | | 2008-04-24 | 21,726,200 | 28.12 | 29.25 | 28.12 | 28.92 | 00:00:00 | | 2008-04-25 | 19,656,600 | 29.01 | 29.81 | 28.80 | 29.78 | 00:00:00 | | 2008-04-28 | 13,374,300 | 29.61 | 30.16 | 29.22 | 29.73 | 00:00:00 | | 2008-04-29 | 10,969,000 | 29.63 | 29.97 | 29.12 | 29.36 | 00:00:00 | | 2008-04-30 | 15,221,000 | 29.36 | 29.65 | 28.74 | 28.80 | 00:00:00 | | 2008-05-01 | 26,628,800 | 29.09 | 30.46 | 29.01 | 29.87 | 00:00:00 | | 2008-05-02 | 19,294,300 | 30.40 | 30.50 | 29.83 | 30.12 | 00:00:00 | | 2008-05-05 | 15,897,800 | 29.89 | 30.04 | 29.23 | 29.37 | 00:00:00 | | 2008-05-06 | 14,309,000 | 29.28 | 29.33 | 28.71 | 29.28 | 00:00:00 | | 2008-05-07 | 14,745,400 | 29.25 | 29.48 | 28.48 | 28.56 | 00:00:00 | | 2008-05-08 | 19,465,900 | 28.61 | 28.78 | 27.79 | 27.92 | 00:00:00 | | 2008-05-09 | 13,031,400 | 27.82 | 28.44 | 27.63 | 27.98 | 00:00:00 | | 2008-05-12 | 12,314,100 | 28.01 | 28.71 | 28.01 | 28.64 | 00:00:00 | | 2008-05-13 | 10,391,900 | 28.66 | 28.97 | 28.50 | 28.75 | 00:00:00 | | 2008-05-14 | 12,094,200 | 28.88 | 29.53 | 28.75 | 29.12 | 00:00:00 | | 2008-05-15 | 11,044,900 | 29.09 | 29.55 | 28.76 | 29.53 | 00:00:00 | | 2008-05-16 | 13,246,300 | 29.85 | 29.85 | 28.75 | 29.10 | 00:00:00 | | 2008-05-19 | 13,893,700 | 28.65 | 29.38 | 28.52 | 28.87 | 00:00:00 | | 2008-05-20 | 39,809,400 | 28.04 | 28.19 | 27.00 | 27.37 | 00:00:00 | | 2008-05-21 | 29,274,700 | 27.32 | 27.49 | 26.80 | 26.93 | 00:00:00 | | 2008-05-22 | 15,894,100 | 26.84 | 27.19 | 26.71 | 26.91 | 00:00:00 | | 2008-05-23 | 17,324,800 | 26.84 | 26.99 | 26.28 | 26.77 | 00:00:00 | | 2008-05-27 | 21,412,600 | 26.90 | 27.53 | 26.71 | 27.28 | 00:00:00 | | 2008-05-28 | 13,242,200 | 27.59 | 27.85 | 27.22 | 27.43 | 00:00:00 | | 2008-05-29 | 13,855,400 | 27.35 | 27.87 | 27.29 | 27.71 | 00:00:00 | | 2008-05-30 | 11,704,400 | 27.75 | 27.75 | 27.35 | 27.36 | 00:00:00 | | 2008-06-02 | 15,497,700 | 27.41 | 27.60 | 26.80 | 27.16 | 00:00:00 | | 2008-06-03 | 15,232,800 | 27.05 | 27.25 | 26.71 | 27.09 | 00:00:00 | | 2008-06-04 | 17,537,800 | 27.07 | 27.50 | 26.87 | 27.18 | 00:00:00 | | 2008-06-05 | 20,265,500 | 27.42 | 28.13 | 27.40 | 27.91 | 00:00:00 | | 2008-06-06 | 19,366,500 | 27.45 | 27.69 | 27.10 | 27.18 | 00:00:00 | | 2008-06-09 | 17,695,600 | 27.22 | 27.65 | 26.42 | 26.54 | 00:00:00 | | 2008-06-10 | 17,878,700 | 26.39 | 26.95 | 26.09 | 26.71 | 00:00:00 | | 2008-06-11 | 19,163,100 | 26.71 | 26.82 | 25.85 | 25.91 | 00:00:00 | | 2008-06-12 | 15,099,500 | 26.04 | 26.88 | 26.04 | 26.48 | 00:00:00 | | 2008-06-13 | 16,052,200 | 26.69 | 27.58 | 26.65 | 27.53 | 00:00:00 | | 2008-06-16 | 12,418,600 | 27.47 | 27.68 | 27.14 | 27.50 | 00:00:00 | | 2008-06-17 | 12,272,500 | 27.55 | 27.73 | 26.80 | 26.87 | 00:00:00 | | 2008-06-18 | 13,989,600 | 26.66 | 26.87 | 26.32 | 26.55 | 00:00:00 | | 2008-06-19 | 16,005,900 | 26.56 | 27.29 | 26.56 | 27.18 | 00:00:00 | | 2008-06-20 | 17,186,900 | 27.03 | 27.18 | 26.12 | 26.25 | 00:00:00 | | 2008-06-23 | 22,900,000 | 26.40 | 26.40 | 24.90 | 25.06 | 00:00:00 | | 2008-06-24 | 18,579,100 | 25.09 | 25.75 | 24.83 | 25.31 | 00:00:00 | | 2008-06-25 | 19,925,800 | 25.41 | 26.38 | 25.26 | 25.47 | 00:00:00 | | 2008-06-26 | 18,896,500 | 25.23 | 25.37 | 24.61 | 24.66 | 00:00:00 | | 2008-06-27 | 22,343,700 | 24.66 | 24.70 | 23.91 | 24.02 | 00:00:00 | | 2008-06-30 | 19,582,700 | 24.02 | 24.36 | 23.32 | 23.42 | 00:00:00 | | 2008-07-01 | 21,993,700 | 23.11 | 23.39 | 22.52 | 23.21 | 00:00:00 | | 2008-07-02 | 22,753,400 | 23.25 | 23.50 | 22.47 | 22.52 | 00:00:00 | | 2008-07-03 | 11,321,500 | 22.67 | 22.96 | 22.35 | 22.54 | 00:00:00 | | 2008-07-07 | 20,770,400 | 22.65 | 23.19 | 22.02 | 22.32 | 00:00:00 | | 2008-07-08 | 17,205,000 | 22.31 | 23.07 | 22.30 | 23.04 | 00:00:00 | | 2008-07-09 | 13,390,800 | 23.11 | 23.11 | 22.30 | 22.37 | 00:00:00 | | 2008-07-10 | 18,560,300 | 22.41 | 22.51 | 21.71 | 21.87 | 00:00:00 | | 2008-07-11 | 27,126,500 | 21.58 | 22.13 | 21.00 | 21.58 | 00:00:00 | | 2008-07-14 | 12,911,800 | 21.90 | 22.00 | 21.30 | 21.53 | 00:00:00 | | 2008-07-15 | 20,546,400 | 21.39 | 21.89 | 20.76 | 21.46 | 00:00:00 | | 2008-07-16 | 19,572,400 | 21.53 | 22.73 | 21.21 | 22.68 | 00:00:00 | | 2008-07-17 | 22,340,200 | 22.79 | 23.71 | 22.05 | 23.38 | 00:00:00 | | 2008-07-18 | 15,882,800 | 23.82 | 23.82 | 22.70 | 23.44 | 00:00:00 | | 2008-07-21 | 13,685,300 | 23.62 | 23.79 | 22.92 | 23.12 | 00:00:00 | | 2008-07-22 | 17,808,300 | 23.00 | 24.10 | 22.86 | 23.95 | 00:00:00 | | 2008-07-23 | 26,441,300 | 23.76 | 25.85 | 23.76 | 25.03 | 00:00:00 | | 2008-07-24 | 16,352,600 | 25.00 | 25.13 | 23.93 | 24.02 | 00:00:00 | | 2008-07-25 | 14,512,500 | 24.11 | 24.88 | 23.56 | 23.80 | 00:00:00 | | 2008-07-28 | 11,420,200 | 23.44 | 24.09 | 23.07 | 23.16 | 00:00:00 | | 2008-07-29 | 15,479,200 | 23.30 | 24.44 | 23.24 | 24.33 | 00:00:00 | | 2008-07-30 | 19,262,100 | 24.70 | 25.00 | 23.30 | 23.74 | 00:00:00 | | 2008-07-31 | 18,557,500 | 23.58 | 24.55 | 23.49 | 23.83 | 00:00:00 | | 2008-08-01 | 11,920,700 | 24.03 | 24.21 | 22.82 | 23.90 | 00:00:00 | | 2008-08-04 | 10,556,200 | 23.82 | 24.18 | 23.51 | 23.89 | 00:00:00 | | 2008-08-05 | 14,371,000 | 24.10 | 24.94 | 24.10 | 24.89 | 00:00:00 | | 2008-08-06 | 15,075,400 | 24.50 | 25.00 | 24.40 | 24.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
