|
 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 | | 2009-01-28 | 20,543,500 | 22.59 | 23.23 | 22.30 | 23.00 | 00:00:00 | | 2009-01-29 | 18,030,700 | 22.50 | 23.08 | 21.91 | 22.00 | 00:00:00 | | 2009-01-30 | 27,041,800 | 22.22 | 22.35 | 21.35 | 21.53 | 00:00:00 | | 2009-02-02 | 17,971,800 | 21.21 | 22.09 | 21.11 | 21.57 | 00:00:00 | | 2009-02-03 | 17,471,100 | 21.97 | 22.04 | 20.83 | 21.92 | 00:00:00 | | 2009-02-04 | 18,486,300 | 21.63 | 22.07 | 21.50 | 21.73 | 00:00:00 | | 2009-02-05 | 24,668,100 | 21.48 | 22.45 | 21.36 | 22.40 | 00:00:00 | | 2009-02-06 | 31,042,200 | 22.39 | 23.85 | 22.37 | 23.53 | 00:00:00 | | 2009-02-09 | 16,302,400 | 23.47 | 23.63 | 22.56 | 23.09 | 00:00:00 | | 2009-02-10 | 21,897,800 | 22.90 | 23.23 | 22.00 | 22.21 | 00:00:00 | | 2009-02-11 | 17,896,200 | 22.36 | 22.50 | 21.90 | 22.14 | 00:00:00 | | 2009-02-12 | 23,454,000 | 21.70 | 22.06 | 21.15 | 21.98 | 00:00:00 | | 2009-02-13 | 18,598,200 | 21.78 | 22.16 | 21.20 | 21.22 | 00:00:00 | | 2009-02-17 | 35,693,000 | 20.70 | 20.75 | 19.86 | 19.94 | 00:00:00 | | 2009-02-18 | 23,374,800 | 20.25 | 20.26 | 19.43 | 19.80 | 00:00:00 | | 2009-02-19 | 20,353,800 | 19.95 | 20.44 | 19.93 | 20.16 | 00:00:00 | | 2009-02-20 | 29,576,700 | 19.68 | 20.25 | 19.17 | 19.46 | 00:00:00 | | 2009-02-23 | 26,930,200 | 19.43 | 19.84 | 18.24 | 18.71 | 00:00:00 | | 2009-02-24 | 37,719,500 | 19.65 | 20.78 | 2.70 | 20.67 | 00:00:00 | | 2009-02-25 | 26,986,100 | 20.35 | 20.78 | 20.01 | 20.31 | 00:00:00 | | 2009-02-26 | 22,728,900 | 20.55 | 20.89 | 20.33 | 20.64 | 00:00:00 | | 2009-02-27 | 23,320,600 | 20.17 | 21.28 | 20.17 | 20.89 | 00:00:00 | | 2009-03-02 | 25,493,600 | 20.35 | 20.95 | 19.84 | 19.92 | 00:00:00 | | 2009-03-03 | 29,245,300 | 19.58 | 19.95 | 18.76 | 18.89 | 00:00:00 | | 2009-03-04 | 22,093,200 | 18.99 | 19.37 | 18.70 | 19.01 | 00:00:00 | | 2009-03-05 | 23,741,000 | 18.51 | 19.18 | 18.00 | 18.15 | 00:00:00 | | 2009-03-06 | 25,862,900 | 18.30 | 18.60 | 17.54 | 18.00 | 00:00:00 | | 2009-03-09 | 28,387,300 | 17.74 | 18.95 | 17.49 | 18.23 | 00:00:00 | | 2009-03-10 | 25,539,400 | 18.34 | 19.58 | 18.26 | 19.42 | 00:00:00 | | 2009-03-11 | 21,666,600 | 19.42 | 19.92 | 19.20 | 19.68 | 00:00:00 | | 2009-03-12 | 17,504,200 | 19.65 | 20.45 | 19.28 | 20.33 | 00:00:00 | | 2009-03-13 | 22,210,800 | 20.44 | 21.00 | 19.80 | 20.71 | 00:00:00 | | 2009-03-16 | 17,034,600 | 20.73 | 21.06 | 20.06 | 20.14 | 00:00:00 | | 2009-03-17 | 25,333,900 | 20.50 | 21.49 | 20.34 | 21.48 | 00:00:00 | | 2009-03-18 | 31,811,800 | 21.30 | 22.84 | 21.05 | 22.58 | 00:00:00 | | 2009-03-19 | 22,955,200 | 22.52 | 22.84 | 22.20 | 22.44 | 00:00:00 | | 2009-03-20 | 22,361,800 | 22.59 | 22.73 | 21.76 | 22.16 | 00:00:00 | | 2009-03-23 | 22,873,800 | 22.43 | 23.28 | 22.17 | 23.25 | 00:00:00 | | 2009-03-24 | 20,462,800 | 23.03 | 23.47 | 22.88 | 22.95 | 00:00:00 | | 2009-03-25 | 33,358,900 | 23.27 | 23.95 | 22.77 | 23.28 | 00:00:00 | | 2009-03-26 | 28,080,900 | 23.81 | 24.36 | 23.53 | 24.14 | 00:00:00 | | 2009-03-27 | 18,856,900 | 23.82 | 24.10 | 23.33 | 23.63 | 00:00:00 | | 2009-03-30 | 21,579,600 | 23.24 | 23.46 | 22.66 | 23.38 | 00:00:00 | | 2009-03-31 | 27,443,700 | 23.52 | 23.77 | 22.64 | 23.56 | 00:00:00 | | 2009-04-01 | 21,365,000 | 23.15 | 23.89 | 22.92 | 23.83 | 00:00:00 | | 2009-04-02 | 30,264,800 | 24.31 | 25.24 | 24.24 | 24.77 | 00:00:00 | | 2009-04-03 | 20,294,400 | 24.69 | 25.13 | 24.34 | 25.00 | 00:00:00 | | 2009-04-06 | 17,140,400 | 24.78 | 25.03 | 24.46 | 24.85 | 00:00:00 | | 2009-04-07 | 16,837,400 | 24.47 | 24.64 | 24.13 | 24.37 | 00:00:00 | | 2009-04-08 | 18,517,200 | 24.69 | 25.31 | 24.69 | 25.12 | 00:00:00 | | 2009-04-09 | 20,316,000 | 25.56 | 25.96 | 25.44 | 25.90 | 00:00:00 | | 2009-04-13 | 11,593,400 | 25.63 | 26.10 | 25.58 | 25.96 | 00:00:00 | | 2009-04-14 | 14,961,600 | 25.59 | 25.68 | 25.05 | 25.34 | 00:00:00 | | 2009-04-15 | 17,464,000 | 25.22 | 25.75 | 25.10 | 25.67 | 00:00:00 | | 2009-04-16 | 16,673,900 | 25.78 | 26.16 | 25.28 | 25.97 | 00:00:00 | | 2009-04-17 | 21,671,300 | 26.16 | 26.47 | 25.25 | 26.10 | 00:00:00 | | 2009-04-20 | 17,480,600 | 25.72 | 25.87 | 24.91 | 25.15 | 00:00:00 | | 2009-04-21 | 20,556,600 | 25.20 | 26.05 | 24.78 | 25.87 | 00:00:00 | | 2009-04-22 | 23,918,400 | 25.63 | 26.92 | 25.48 | 26.17 | 00:00:00 | | 2009-04-23 | 17,975,100 | 25.96 | 26.22 | 25.31 | 25.76 | 00:00:00 | | 2009-04-24 | 21,857,600 | 25.93 | 26.82 | 25.56 | 26.31 | 00:00:00 | | 2009-04-27 | 14,868,400 | 25.90 | 26.30 | 25.60 | 25.88 | 00:00:00 | | 2009-04-28 | 14,949,200 | 25.57 | 26.48 | 25.35 | 26.07 | 00:00:00 | | 2009-04-29 | 21,349,300 | 26.27 | 26.85 | 26.02 | 26.34 | 00:00:00 | | 2009-04-30 | 18,238,500 | 26.55 | 27.07 | 26.27 | 26.32 | 00:00:00 | | 2009-05-01 | 15,040,800 | 26.58 | 26.58 | 25.51 | 25.77 | 00:00:00 | | 2009-05-04 | 18,075,500 | 26.14 | 26.77 | 25.83 | 26.21 | 00:00:00 | | 2009-05-05 | 11,348,800 | 26.18 | 26.40 | 25.93 | 26.19 | 00:00:00 | | 2009-05-06 | 13,892,300 | 26.31 | 26.51 | 25.56 | 26.04 | 00:00:00 | | 2009-05-07 | 20,582,800 | 26.19 | 26.34 | 25.31 | 25.61 | 00:00:00 | | 2009-05-08 | 18,467,600 | 25.78 | 25.78 | 24.75 | 25.50 | 00:00:00 | | 2009-05-11 | 17,525,200 | 24.81 | 25.25 | 24.54 | 24.93 | 00:00:00 | | 2009-05-12 | 19,437,700 | 25.11 | 25.23 | 24.27 | 24.64 | 00:00:00 | | 2009-05-13 | 32,337,000 | 24.95 | 25.14 | 24.22 | 24.83 | 00:00:00 | | 2009-05-14 | 15,822,700 | 25.02 | 25.16 | 24.48 | 24.53 | 00:00:00 | | 2009-05-15 | 20,385,500 | 24.45 | 24.92 | 24.22 | 24.40 | 00:00:00 | | 2009-05-18 | 26,062,800 | 25.66 | 26.15 | 25.36 | 26.02 | 00:00:00 | | 2009-05-19 | 39,860,700 | 25.39 | 25.40 | 24.00 | 24.63 | 00:00:00 | | 2009-05-20 | 31,471,700 | 24.85 | 25.00 | 23.56 | 23.83 | 00:00:00 | | 2009-05-21 | 25,534,300 | 23.49 | 23.83 | 22.64 | 22.89 | 00:00:00 | | 2009-05-22 | 15,133,800 | 23.20 | 23.24 | 22.60 | 22.86 | 00:00:00 | | 2009-05-26 | 20,313,100 | 22.67 | 23.97 | 22.58 | 23.80 | 00:00:00 | | 2009-05-27 | 18,507,500 | 23.90 | 24.21 | 23.21 | 23.33 | 00:00:00 | | 2009-05-28 | 27,135,300 | 23.63 | 23.63 | 22.33 | 22.70 | 00:00:00 | | 2009-05-29 | 18,681,600 | 22.99 | 23.19 | 22.65 | 23.16 | 00:00:00 | | 2009-06-01 | 18,094,400 | 23.59 | 24.43 | 23.39 | 24.16 | 00:00:00 | | 2009-06-02 | 18,364,400 | 23.96 | 24.80 | 23.83 | 24.50 | 00:00:00 | | 2009-06-03 | 14,453,400 | 24.39 | 24.81 | 24.09 | 24.37 | 00:00:00 | | 2009-06-04 | 15,777,400 | 24.39 | 24.65 | 23.75 | 24.57 | 00:00:00 | | 2009-06-05 | 14,749,000 | 24.78 | 24.89 | 23.97 | 24.17 | 00:00:00 | | 2009-06-08 | 13,184,500 | 24.24 | 24.78 | 24.00 | 24.56 | 00:00:00 | | 2009-06-09 | 13,033,200 | 24.34 | 24.59 | 24.08 | 24.35 | 00:00:00 | | 2009-06-10 | 24,352,000 | 25.06 | 25.12 | 24.19 | 24.39 | 00:00:00 | | 2009-06-11 | 17,911,500 | 24.39 | 24.64 | 24.16 | 24.23 | 00:00:00 | | 2009-06-12 | 18,283,600 | 24.19 | 24.24 | 23.83 | 24.15 | 00:00:00 | | 2009-06-15 | 13,946,900 | 23.94 | 24.00 | 23.52 | 23.85 | 00:00:00 | | 2009-06-16 | 17,023,400 | 23.86 | 23.98 | 23.17 | 23.20 | 00:00:00 | | 2009-06-17 | 19,015,600 | 23.24 | 24.04 | 23.01 | 23.65 | 00:00:00 | | 2009-06-18 | 11,365,200 | 23.73 | 23.76 | 23.26 | 23.35 | 00:00:00 | | 2009-06-19 | 15,209,600 | 23.47 | 23.71 | 23.36 | 23.52 | 00:00:00 | | 2009-06-22 | 12,930,800 | 23.37 | 23.64 | 23.16 | 23.25 | 00:00:00 | | 2009-06-23 | 15,209,400 | 23.24 | 23.25 | 22.72 | 22.88 | 00:00:00 | | 2009-06-24 | 14,555,600 | 23.15 | 23.16 | 22.53 | 22.68 | 00:00:00 | | 2009-06-25 | 18,940,500 | 22.67 | 23.75 | 22.65 | 23.57 | 00:00:00 | | 2009-06-26 | 18,879,400 | 23.47 | 24.06 | 23.42 | 23.61 | 00:00:00 | | 2009-06-29 | 12,322,400 | 23.66 | 24.16 | 23.56 | 23.87 | 00:00:00 | | 2009-06-30 | 12,676,800 | 23.92 | 24.01 | 23.35 | 23.63 | 00:00:00 | | 2009-07-01 | 13,277,900 | 23.80 | 23.94 | 23.48 | 23.71 | 00:00:00 | | 2009-07-02 | 13,532,900 | 23.37 | 23.71 | 22.75 | 22.81 | 00:00:00 | | 2009-07-06 | 12,638,500 | 22.76 | 23.14 | 22.52 | 22.88 | 00:00:00 | | 2009-07-07 | 15,007,900 | 22.91 | 22.91 | 22.32 | 22.40 | 00:00:00 | | 2009-07-08 | 14,710,700 | 22.38 | 22.75 | 22.29 | 22.66 | 00:00:00 | | 2009-07-09 | 14,322,200 | 22.85 | 22.97 | 22.33 | 22.68 | 00:00:00 | | 2009-07-10 | 9,814,600 | 22.58 | 22.82 | 22.33 | 22.52 | 00:00:00 | | 2009-07-13 | 17,804,800 | 22.51 | 23.14 | 22.27 | 23.11 | 00:00:00 | | 2009-07-14 | 15,595,800 | 23.09 | 23.69 | 22.95 | 23.68 | 00:00:00 | | 2009-07-15 | 13,914,400 | 23.88 | 24.14 | 23.64 | 24.08 | 00:00:00 | | 2009-07-16 | 13,633,700 | 24.07 | 24.52 | 23.82 | 24.40 | 00:00:00 | | 2009-07-17 | 15,283,300 | 24.60 | 24.75 | 24.32 | 24.67 | 00:00:00 | | 2009-07-20 | 10,165,600 | 24.66 | 24.86 | 24.49 | 24.80 | 00:00:00 | | 2009-07-21 | 13,716,300 | 24.87 | 24.90 | 24.13 | 24.46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
