|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-08-06 | 15,075,400 | 24.50 | 25.00 | 24.40 | 24.90 | 00:00:00 | | 2008-08-07 | 13,603,900 | 24.70 | 24.90 | 24.32 | 24.48 | 00:00:00 | | 2008-08-08 | 25,506,600 | 24.50 | 26.52 | 24.50 | 26.37 | 00:00:00 | | 2008-08-11 | 53,932,100 | 26.26 | 28.75 | 26.05 | 27.51 | 00:00:00 | | 2008-08-12 | 27,222,900 | 27.35 | 27.76 | 27.18 | 27.48 | 00:00:00 | | 2008-08-13 | 21,870,300 | 27.32 | 27.49 | 26.12 | 26.52 | 00:00:00 | | 2008-08-14 | 17,365,400 | 26.23 | 27.85 | 26.21 | 27.17 | 00:00:00 | | 2008-08-15 | 23,269,100 | 27.20 | 27.74 | 27.10 | 27.53 | 00:00:00 | | 2008-08-18 | 22,175,300 | 27.76 | 28.10 | 26.57 | 26.96 | 00:00:00 | | 2008-08-19 | 30,629,300 | 26.98 | 27.08 | 25.93 | 25.96 | 00:00:00 | | 2008-08-20 | 18,995,400 | 26.01 | 26.44 | 25.67 | 25.97 | 00:00:00 | | 2008-08-21 | 18,816,700 | 25.60 | 26.68 | 25.51 | 26.57 | 00:00:00 | | 2008-08-22 | 13,319,700 | 26.69 | 27.15 | 26.58 | 27.11 | 00:00:00 | | 2008-08-25 | 13,088,300 | 26.98 | 27.04 | 26.51 | 26.56 | 00:00:00 | | 2008-08-26 | 16,797,600 | 26.53 | 27.08 | 26.15 | 27.02 | 00:00:00 | | 2008-08-27 | 13,091,000 | 27.02 | 27.48 | 26.60 | 27.17 | 00:00:00 | | 2008-08-28 | 13,626,200 | 27.41 | 27.64 | 26.99 | 27.42 | 00:00:00 | | 2008-08-29 | 12,520,800 | 27.22 | 27.48 | 27.02 | 27.12 | 00:00:00 | | 2008-09-02 | 27,655,200 | 27.65 | 28.68 | 27.65 | 28.07 | 00:00:00 | | 2008-09-03 | 39,057,000 | 27.94 | 29.40 | 27.91 | 29.33 | 00:00:00 | | 2008-09-04 | 31,607,400 | 28.95 | 29.17 | 28.46 | 28.57 | 00:00:00 | | 2008-09-05 | 25,053,100 | 28.32 | 28.79 | 28.03 | 28.59 | 00:00:00 | | 2008-09-08 | 41,467,300 | 29.80 | 30.74 | 29.71 | 30.16 | 00:00:00 | | 2008-09-09 | 35,965,400 | 30.18 | 30.61 | 29.13 | 29.15 | 00:00:00 | | 2008-09-10 | 19,819,300 | 29.34 | 29.53 | 28.77 | 29.10 | 00:00:00 | | 2008-09-11 | 27,556,200 | 28.55 | 29.52 | 28.36 | 29.50 | 00:00:00 | | 2008-09-12 | 25,732,100 | 29.17 | 29.32 | 28.50 | 28.80 | 00:00:00 | | 2008-09-15 | 27,582,700 | 27.52 | 29.08 | 27.52 | 28.50 | 00:00:00 | | 2008-09-16 | 42,932,600 | 27.89 | 28.40 | 27.47 | 27.58 | 00:00:00 | | 2008-09-17 | 42,981,300 | 26.84 | 26.99 | 25.56 | 25.62 | 00:00:00 | | 2008-09-18 | 42,121,100 | 26.00 | 27.50 | 24.45 | 26.95 | 00:00:00 | | 2008-09-19 | 32,616,200 | 29.11 | 29.69 | 26.15 | 27.37 | 00:00:00 | | 2008-09-22 | 24,649,000 | 27.41 | 27.72 | 25.29 | 25.62 | 00:00:00 | | 2008-09-23 | 22,392,700 | 25.67 | 26.25 | 25.15 | 25.26 | 00:00:00 | | 2008-09-24 | 20,665,700 | 25.52 | 25.57 | 24.58 | 25.02 | 00:00:00 | | 2008-09-25 | 22,970,800 | 25.25 | 25.94 | 25.02 | 25.80 | 00:00:00 | | 2008-09-26 | 17,008,500 | 24.93 | 26.49 | 24.93 | 26.46 | 00:00:00 | | 2008-09-29 | 27,075,400 | 25.99 | 26.62 | 24.44 | 24.99 | 00:00:00 | | 2008-09-30 | 23,152,800 | 25.66 | 25.95 | 24.71 | 25.89 | 00:00:00 | | 2008-10-01 | 20,739,900 | 25.52 | 26.09 | 25.30 | 25.92 | 00:00:00 | | 2008-10-02 | 18,545,900 | 25.71 | 26.06 | 24.68 | 24.86 | 00:00:00 | | 2008-10-03 | 27,243,600 | 25.10 | 25.31 | 23.72 | 23.81 | 00:00:00 | | 2008-10-06 | 36,436,400 | 23.14 | 23.40 | 21.77 | 22.82 | 00:00:00 | | 2008-10-07 | 34,193,300 | 23.12 | 23.72 | 21.68 | 21.89 | 00:00:00 | | 2008-10-08 | 35,105,500 | 21.16 | 22.46 | 20.76 | 21.17 | 00:00:00 | | 2008-10-09 | 29,596,900 | 21.31 | 21.48 | 19.71 | 19.93 | 00:00:00 | | 2008-10-10 | 49,333,700 | 18.70 | 21.31 | 17.05 | 19.75 | 00:00:00 | | 2008-10-13 | 24,678,100 | 20.51 | 21.81 | 20.25 | 21.71 | 00:00:00 | | 2008-10-14 | 26,867,500 | 22.65 | 22.80 | 20.39 | 21.07 | 00:00:00 | | 2008-10-15 | 26,416,300 | 20.87 | 21.18 | 19.50 | 19.83 | 00:00:00 | | 2008-10-16 | 38,445,400 | 19.50 | 20.01 | 18.02 | 19.70 | 00:00:00 | | 2008-10-17 | 26,629,800 | 19.18 | 20.70 | 18.96 | 20.21 | 00:00:00 | | 2008-10-20 | 18,408,800 | 20.47 | 21.00 | 20.11 | 20.78 | 00:00:00 | | 2008-10-21 | 15,135,300 | 20.50 | 21.46 | 20.31 | 20.52 | 00:00:00 | | 2008-10-22 | 23,827,700 | 20.04 | 20.23 | 18.97 | 19.47 | 00:00:00 | | 2008-10-23 | 29,497,600 | 19.46 | 19.80 | 18.01 | 19.06 | 00:00:00 | | 2008-10-24 | 22,524,500 | 17.90 | 19.00 | 17.58 | 18.51 | 00:00:00 | | 2008-10-27 | 21,744,700 | 18.01 | 19.50 | 18.01 | 18.91 | 00:00:00 | | 2008-10-28 | 28,156,400 | 19.17 | 21.64 | 18.67 | 21.57 | 00:00:00 | | 2008-10-29 | 32,328,400 | 21.25 | 23.18 | 20.74 | 21.65 | 00:00:00 | | 2008-10-30 | 21,072,800 | 22.22 | 22.93 | 21.89 | 22.72 | 00:00:00 | | 2008-10-31 | 21,720,300 | 22.70 | 24.03 | 22.30 | 23.59 | 00:00:00 | | 2008-11-03 | 17,940,200 | 23.48 | 23.59 | 22.11 | 22.22 | 00:00:00 | | 2008-11-04 | 24,131,800 | 22.69 | 23.49 | 22.16 | 23.39 | 00:00:00 | | 2008-11-05 | 22,260,700 | 23.00 | 23.33 | 22.06 | 22.15 | 00:00:00 | | 2008-11-06 | 25,524,300 | 21.90 | 22.81 | 20.68 | 20.93 | 00:00:00 | | 2008-11-07 | 19,600,100 | 21.05 | 21.79 | 20.70 | 21.06 | 00:00:00 | | 2008-11-10 | 14,073,700 | 21.53 | 21.71 | 20.46 | 20.74 | 00:00:00 | | 2008-11-11 | 17,405,400 | 20.39 | 21.47 | 19.94 | 20.51 | 00:00:00 | | 2008-11-12 | 18,189,400 | 19.86 | 20.34 | 19.62 | 19.80 | 00:00:00 | | 2008-11-13 | 28,059,400 | 19.89 | 22.37 | 19.15 | 22.23 | 00:00:00 | | 2008-11-14 | 24,937,600 | 21.74 | 22.64 | 20.32 | 20.54 | 00:00:00 | | 2008-11-17 | 22,643,100 | 19.92 | 20.99 | 19.74 | 20.00 | 00:00:00 | | 2008-11-18 | 32,638,500 | 20.66 | 21.42 | 19.94 | 20.71 | 00:00:00 | | 2008-11-19 | 21,970,500 | 20.48 | 21.26 | 19.60 | 19.76 | 00:00:00 | | 2008-11-20 | 32,825,000 | 19.44 | 20.29 | 18.31 | 18.52 | 00:00:00 | | 2008-11-21 | 38,361,300 | 18.82 | 19.34 | 17.46 | 19.29 | 00:00:00 | | 2008-11-24 | 31,820,400 | 19.62 | 21.91 | 18.86 | 21.42 | 00:00:00 | | 2008-11-25 | 31,618,500 | 21.63 | 22.45 | 21.20 | 22.25 | 00:00:00 | | 2008-11-26 | 25,401,900 | 21.55 | 23.78 | 21.55 | 23.55 | 00:00:00 | | 2008-11-28 | 10,272,300 | 23.41 | 23.79 | 22.73 | 23.11 | 00:00:00 | | 2008-12-01 | 26,816,900 | 22.55 | 23.00 | 21.13 | 21.21 | 00:00:00 | | 2008-12-02 | 23,835,800 | 21.52 | 21.95 | 20.65 | 21.85 | 00:00:00 | | 2008-12-03 | 32,948,500 | 21.32 | 22.88 | 21.06 | 22.76 | 00:00:00 | | 2008-12-04 | 30,083,600 | 22.47 | 24.32 | 22.28 | 23.22 | 00:00:00 | | 2008-12-05 | 32,975,900 | 22.83 | 24.54 | 22.70 | 24.40 | 00:00:00 | | 2008-12-08 | 28,815,400 | 24.97 | 25.19 | 24.05 | 24.25 | 00:00:00 | | 2008-12-09 | 26,321,100 | 23.89 | 24.74 | 22.85 | 23.20 | 00:00:00 | | 2008-12-10 | 18,719,700 | 23.39 | 24.43 | 23.01 | 24.29 | 00:00:00 | | 2008-12-11 | 18,390,900 | 23.87 | 24.13 | 22.80 | 22.99 | 00:00:00 | | 2008-12-12 | 20,831,300 | 22.31 | 23.72 | 22.16 | 23.47 | 00:00:00 | | 2008-12-15 | 14,736,800 | 23.62 | 23.87 | 23.04 | 23.41 | 00:00:00 | | 2008-12-16 | 26,188,100 | 23.73 | 24.59 | 22.88 | 24.32 | 00:00:00 | | 2008-12-17 | 20,068,300 | 24.01 | 25.11 | 23.90 | 24.70 | 00:00:00 | | 2008-12-18 | 22,105,800 | 24.80 | 25.07 | 24.05 | 24.45 | 00:00:00 | | 2008-12-19 | 23,095,200 | 24.82 | 25.00 | 23.83 | 24.22 | 00:00:00 | | 2008-12-22 | 13,244,400 | 24.09 | 24.13 | 23.16 | 23.73 | 00:00:00 | | 2008-12-23 | 13,559,600 | 23.59 | 23.99 | 23.49 | 23.62 | 00:00:00 | | 2008-12-24 | 3,976,000 | 23.69 | 24.11 | 23.62 | 23.73 | 00:00:00 | | 2008-12-26 | 4,461,200 | 23.61 | 24.00 | 23.41 | 23.56 | 00:00:00 | | 2008-12-29 | 8,461,500 | 23.54 | 23.70 | 23.00 | 23.36 | 00:00:00 | | 2008-12-30 | 14,896,900 | 23.50 | 23.69 | 22.69 | 23.11 | 00:00:00 | | 2008-12-31 | 15,143,500 | 23.14 | 23.80 | 22.97 | 23.02 | 00:00:00 | | 2009-01-02 | 14,902,500 | 23.07 | 24.19 | 22.96 | 24.13 | 00:00:00 | | 2009-01-05 | 22,570,900 | 24.02 | 24.88 | 23.81 | 24.71 | 00:00:00 | | 2009-01-06 | 22,856,600 | 24.94 | 25.49 | 24.62 | 25.26 | 00:00:00 | | 2009-01-07 | 19,857,300 | 24.87 | 25.16 | 24.43 | 24.57 | 00:00:00 | | 2009-01-08 | 17,305,500 | 24.12 | 24.46 | 23.70 | 24.39 | 00:00:00 | | 2009-01-09 | 16,927,400 | 24.48 | 24.48 | 23.54 | 23.86 | 00:00:00 | | 2009-01-12 | 23,560,200 | 23.85 | 23.96 | 22.62 | 22.97 | 00:00:00 | | 2009-01-13 | 20,440,300 | 22.96 | 23.10 | 22.25 | 22.51 | 00:00:00 | | 2009-01-14 | 20,531,200 | 22.15 | 22.26 | 21.68 | 21.91 | 00:00:00 | | 2009-01-15 | 25,999,400 | 21.92 | 23.31 | 21.66 | 22.81 | 00:00:00 | | 2009-01-16 | 20,942,600 | 23.34 | 23.38 | 22.57 | 23.20 | 00:00:00 | | 2009-01-20 | 20,339,500 | 22.90 | 23.20 | 21.84 | 21.99 | 00:00:00 | | 2009-01-21 | 19,667,200 | 22.29 | 22.44 | 21.60 | 22.28 | 00:00:00 | | 2009-01-22 | 22,725,600 | 21.91 | 22.35 | 21.49 | 21.97 | 00:00:00 | | 2009-01-23 | 20,852,200 | 21.38 | 21.98 | 21.30 | 21.72 | 00:00:00 | | 2009-01-26 | 34,329,500 | 22.10 | 23.14 | 22.05 | 22.73 | 00:00:00 | | 2009-01-27 | 21,691,000 | 22.74 | 22.89 | 21.81 | 22.12 | 00:00:00 | | 2009-01-28 | 20,543,500 | 22.59 | 23.23 | 22.30 | 23.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
