|
 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 | | 2000-06-23 | 3,631,600 | 48.06 | 48.13 | 47.06 | 48.00 | 00:00:00 | | 2000-06-26 | 3,663,400 | 47.63 | 48.38 | 47.06 | 47.13 | 00:00:00 | | 2000-06-27 | 6,641,200 | 47.63 | 50.13 | 47.50 | 49.56 | 00:00:00 | | 2000-06-28 | 5,233,400 | 49.81 | 49.94 | 48.13 | 48.13 | 00:00:00 | | 2000-06-29 | 5,339,200 | 48.13 | 48.25 | 47.13 | 47.88 | 00:00:00 | | 2000-06-30 | 5,055,500 | 48.06 | 50.05 | 47.63 | 49.94 | 00:00:00 | | 2000-07-03 | 1,885,300 | 49.69 | 49.88 | 48.63 | 49.69 | 00:00:00 | | 2000-07-05 | 4,063,400 | 49.94 | 50.88 | 49.63 | 50.25 | 00:00:00 | | 2000-07-06 | 4,646,900 | 50.38 | 52.13 | 50.00 | 51.25 | 00:00:00 | | 2000-07-07 | 10,254,800 | 53.00 | 55.88 | 52.38 | 55.50 | 00:00:00 | | 2000-07-10 | 9,340,900 | 55.31 | 58.13 | 54.75 | 57.50 | 00:00:00 | | 2000-07-11 | 7,711,000 | 57.38 | 58.56 | 57.06 | 57.63 | 00:00:00 | | 2000-07-12 | 5,062,400 | 57.69 | 58.06 | 56.38 | 57.38 | 00:00:00 | | 2000-07-13 | 3,751,500 | 57.63 | 57.69 | 55.75 | 56.19 | 00:00:00 | | 2000-07-14 | 3,456,600 | 56.69 | 56.69 | 55.38 | 56.44 | 00:00:00 | | 2000-07-17 | 3,686,600 | 56.88 | 57.00 | 55.63 | 56.88 | 00:00:00 | | 2000-07-18 | 4,019,800 | 56.88 | 58.19 | 56.75 | 57.38 | 00:00:00 | | 2000-07-19 | 2,794,900 | 57.56 | 57.63 | 56.81 | 57.13 | 00:00:00 | | 2000-07-20 | 4,664,500 | 57.13 | 58.50 | 57.00 | 58.06 | 00:00:00 | | 2000-07-21 | 3,611,700 | 58.38 | 58.75 | 57.13 | 57.13 | 00:00:00 | | 2000-07-24 | 3,839,900 | 56.50 | 56.69 | 54.81 | 56.00 | 00:00:00 | | 2000-07-25 | 4,115,200 | 55.75 | 55.81 | 54.13 | 55.00 | 00:00:00 | | 2000-07-26 | 5,031,400 | 54.50 | 55.88 | 53.56 | 53.56 | 00:00:00 | | 2000-07-27 | 3,319,300 | 54.31 | 54.81 | 53.75 | 54.75 | 00:00:00 | | 2000-07-28 | 3,639,900 | 54.81 | 54.94 | 52.25 | 52.69 | 00:00:00 | | 2000-07-31 | 3,888,800 | 52.88 | 52.94 | 51.38 | 51.75 | 00:00:00 | | 2000-08-01 | 3,623,600 | 51.94 | 52.50 | 51.00 | 52.00 | 00:00:00 | | 2000-08-02 | 3,331,100 | 52.38 | 53.50 | 51.88 | 53.13 | 00:00:00 | | 2000-08-03 | 3,913,800 | 53.19 | 53.88 | 51.44 | 51.75 | 00:00:00 | | 2000-08-04 | 4,235,200 | 51.81 | 54.00 | 51.63 | 54.00 | 00:00:00 | | 2000-08-07 | 4,122,900 | 52.63 | 55.50 | 52.63 | 55.00 | 00:00:00 | | 2000-08-08 | 6,870,100 | 55.00 | 58.44 | 54.94 | 57.00 | 00:00:00 | | 2000-08-09 | 4,782,800 | 57.31 | 58.00 | 55.75 | 58.00 | 00:00:00 | | 2000-08-10 | 4,227,000 | 57.38 | 57.44 | 55.13 | 55.13 | 00:00:00 | | 2000-08-11 | 2,719,500 | 55.00 | 56.50 | 55.00 | 55.94 | 00:00:00 | | 2000-08-14 | 5,011,300 | 56.81 | 60.00 | 56.81 | 59.00 | 00:00:00 | | 2000-08-15 | 16,307,100 | 56.00 | 56.06 | 53.00 | 53.50 | 00:00:00 | | 2000-08-16 | 20,874,900 | 52.19 | 52.25 | 49.75 | 51.00 | 00:00:00 | | 2000-08-17 | 6,989,900 | 51.13 | 51.50 | 50.44 | 51.31 | 00:00:00 | | 2000-08-18 | 6,392,800 | 51.13 | 52.13 | 50.75 | 51.38 | 00:00:00 | | 2000-08-21 | 5,822,700 | 51.13 | 51.44 | 49.94 | 50.88 | 00:00:00 | | 2000-08-22 | 4,724,000 | 50.94 | 52.00 | 50.56 | 51.19 | 00:00:00 | | 2000-08-23 | 5,202,900 | 51.22 | 51.38 | 50.50 | 51.38 | 00:00:00 | | 2000-08-24 | 5,200,800 | 50.63 | 50.94 | 49.88 | 50.44 | 00:00:00 | | 2000-08-25 | 3,784,300 | 50.44 | 50.69 | 50.13 | 50.50 | 00:00:00 | | 2000-08-28 | 4,950,400 | 50.63 | 50.81 | 50.00 | 50.00 | 00:00:00 | | 2000-08-29 | 5,433,100 | 49.94 | 50.31 | 49.06 | 49.69 | 00:00:00 | | 2000-08-30 | 8,329,200 | 49.25 | 49.31 | 48.00 | 48.38 | 00:00:00 | | 2000-08-31 | 8,541,200 | 48.19 | 49.38 | 48.00 | 48.06 | 00:00:00 | | 2000-09-01 | 5,517,300 | 49.00 | 49.00 | 48.06 | 48.56 | 00:00:00 | | 2000-09-05 | 5,492,500 | 48.94 | 51.00 | 48.63 | 50.13 | 00:00:00 | | 2000-09-06 | 5,266,700 | 50.63 | 51.13 | 50.50 | 50.63 | 00:00:00 | | 2000-09-07 | 5,109,900 | 50.63 | 51.00 | 50.06 | 50.50 | 00:00:00 | | 2000-09-08 | 7,810,500 | 50.88 | 53.44 | 50.75 | 52.94 | 00:00:00 | | 2000-09-11 | 5,222,000 | 53.00 | 54.88 | 52.94 | 54.25 | 00:00:00 | | 2000-09-12 | 6,328,100 | 54.69 | 55.94 | 54.25 | 55.88 | 00:00:00 | | 2000-09-13 | 7,056,100 | 55.25 | 56.13 | 53.88 | 54.75 | 00:00:00 | | 2000-09-14 | 5,346,800 | 55.88 | 56.19 | 54.75 | 55.50 | 00:00:00 | | 2000-09-15 | 6,577,700 | 55.94 | 55.94 | 54.25 | 54.25 | 00:00:00 | | 2000-09-18 | 4,399,500 | 54.63 | 55.81 | 53.69 | 55.06 | 00:00:00 | | 2000-09-19 | 4,102,400 | 55.00 | 55.13 | 52.75 | 53.00 | 00:00:00 | | 2000-09-20 | 3,739,300 | 53.50 | 53.81 | 52.56 | 53.00 | 00:00:00 | | 2000-09-21 | 5,001,200 | 53.13 | 56.00 | 53.00 | 55.00 | 00:00:00 | | 2000-09-22 | 5,557,600 | 54.75 | 55.94 | 54.25 | 55.94 | 00:00:00 | | 2000-09-25 | 4,601,800 | 55.94 | 55.94 | 53.69 | 54.63 | 00:00:00 | | 2000-09-26 | 5,580,200 | 54.44 | 54.50 | 52.19 | 53.38 | 00:00:00 | | 2000-09-27 | 5,173,100 | 54.94 | 54.94 | 53.63 | 54.75 | 00:00:00 | | 2000-09-28 | 3,416,400 | 54.25 | 55.00 | 53.81 | 55.00 | 00:00:00 | | 2000-09-29 | 4,396,400 | 54.13 | 54.75 | 52.88 | 52.94 | 00:00:00 | | 2000-10-02 | 3,095,900 | 53.94 | 53.94 | 52.56 | 52.56 | 00:00:00 | | 2000-10-03 | 4,093,700 | 52.94 | 54.75 | 52.75 | 53.81 | 00:00:00 | | 2000-10-04 | 5,747,000 | 53.81 | 56.81 | 53.81 | 55.56 | 00:00:00 | | 2000-10-05 | 7,223,900 | 54.00 | 55.75 | 53.13 | 53.75 | 00:00:00 | | 2000-10-06 | 9,449,800 | 51.25 | 51.69 | 50.13 | 51.06 | 00:00:00 | | 2000-10-09 | 2,754,300 | 51.06 | 51.81 | 50.63 | 50.88 | 00:00:00 | | 2000-10-10 | 3,018,200 | 51.13 | 51.50 | 50.25 | 50.69 | 00:00:00 | | 2000-10-11 | 5,142,600 | 50.19 | 51.25 | 48.94 | 48.94 | 00:00:00 | | 2000-10-12 | 66,652,300 | 37.25 | 38.00 | 34.69 | 34.88 | 00:00:00 | | 2000-10-13 | 43,718,200 | 35.44 | 36.44 | 34.88 | 36.31 | 00:00:00 | | 2000-10-16 | 16,537,300 | 36.94 | 37.69 | 36.88 | 37.69 | 00:00:00 | | 2000-10-17 | 13,126,400 | 37.50 | 37.63 | 35.06 | 35.13 | 00:00:00 | | 2000-10-18 | 13,906,400 | 35.25 | 36.56 | 34.75 | 36.50 | 00:00:00 | | 2000-10-19 | 12,302,400 | 37.63 | 38.75 | 37.06 | 38.63 | 00:00:00 | | 2000-10-20 | 9,776,600 | 38.63 | 40.63 | 38.25 | 39.44 | 00:00:00 | | 2000-10-23 | 7,514,900 | 40.63 | 41.63 | 40.06 | 40.56 | 00:00:00 | | 2000-10-24 | 11,845,200 | 41.31 | 41.31 | 38.75 | 39.25 | 00:00:00 | | 2000-10-25 | 6,196,400 | 38.75 | 39.19 | 38.31 | 38.38 | 00:00:00 | | 2000-10-26 | 6,469,300 | 38.50 | 39.25 | 38.44 | 38.94 | 00:00:00 | | 2000-10-27 | 5,017,600 | 38.75 | 39.81 | 38.25 | 39.38 | 00:00:00 | | 2000-10-30 | 8,475,400 | 39.75 | 42.06 | 39.75 | 40.94 | 00:00:00 | | 2000-10-31 | 7,567,900 | 42.50 | 43.63 | 42.00 | 43.00 | 00:00:00 | | 2000-11-01 | 6,781,100 | 43.00 | 44.31 | 42.56 | 44.06 | 00:00:00 | | 2000-11-02 | 8,273,900 | 43.75 | 43.81 | 42.13 | 42.75 | 00:00:00 | | 2000-11-03 | 5,857,800 | 42.50 | 42.63 | 40.81 | 41.25 | 00:00:00 | | 2000-11-06 | 6,531,600 | 41.69 | 42.00 | 40.69 | 41.31 | 00:00:00 | | 2000-11-07 | 3,723,100 | 42.00 | 42.13 | 40.94 | 41.38 | 00:00:00 | | 2000-11-08 | 5,220,600 | 41.94 | 42.56 | 41.25 | 41.25 | 00:00:00 | | 2000-11-09 | 7,868,600 | 40.00 | 40.13 | 38.63 | 38.81 | 00:00:00 | | 2000-11-10 | 12,460,000 | 37.00 | 37.50 | 36.19 | 36.25 | 00:00:00 | | 2000-11-13 | 16,025,400 | 35.50 | 38.19 | 35.44 | 37.38 | 00:00:00 | | 2000-11-14 | 11,823,600 | 40.00 | 40.75 | 39.06 | 39.19 | 00:00:00 | | 2000-11-15 | 10,061,600 | 40.00 | 40.38 | 38.31 | 39.63 | 00:00:00 | | 2000-11-16 | 5,515,400 | 39.69 | 39.94 | 39.19 | 39.19 | 00:00:00 | | 2000-11-17 | 7,022,900 | 39.38 | 39.75 | 38.31 | 38.81 | 00:00:00 | | 2000-11-20 | 5,796,900 | 38.81 | 39.25 | 38.31 | 38.88 | 00:00:00 | | 2000-11-21 | 7,188,100 | 39.00 | 39.75 | 37.38 | 38.25 | 00:00:00 | | 2000-11-22 | 5,832,700 | 38.25 | 38.31 | 36.69 | 36.75 | 00:00:00 | | 2000-11-24 | 3,615,300 | 38.50 | 38.50 | 37.38 | 37.50 | 00:00:00 | | 2000-11-27 | 7,418,800 | 39.44 | 39.44 | 38.25 | 38.75 | 00:00:00 | | 2000-11-28 | 7,382,700 | 39.00 | 40.50 | 38.75 | 39.56 | 00:00:00 | | 2000-11-29 | 7,667,000 | 40.13 | 40.38 | 39.63 | 40.00 | 00:00:00 | | 2000-11-30 | 7,619,600 | 39.75 | 40.00 | 38.75 | 39.19 | 00:00:00 | | 2000-12-01 | 5,532,200 | 39.25 | 40.06 | 38.94 | 38.94 | 00:00:00 | | 2000-12-04 | 8,811,100 | 39.00 | 40.94 | 38.75 | 40.75 | 00:00:00 | | 2000-12-05 | 12,795,600 | 40.63 | 44.00 | 39.88 | 44.00 | 00:00:00 | | 2000-12-06 | 18,096,600 | 45.75 | 45.81 | 44.25 | 45.06 | 00:00:00 | | 2000-12-07 | 10,976,300 | 45.06 | 46.06 | 44.56 | 44.94 | 00:00:00 | | 2000-12-08 | 10,211,000 | 45.94 | 47.44 | 45.25 | 47.25 | 00:00:00 | | 2000-12-11 | 9,399,800 | 45.94 | 47.06 | 44.88 | 45.13 | 00:00:00 | | 2000-12-12 | 6,589,300 | 44.50 | 45.50 | 44.38 | 45.00 | 00:00:00 | | 2000-12-13 | 6,351,200 | 45.13 | 45.38 | 44.13 | 45.19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
