|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 13,716,300 | 24.87 | 24.90 | 24.13 | 24.46 | 00:00:00 | | 2009-07-22 | 11,348,400 | 24.37 | 24.90 | 24.27 | 24.77 | 00:00:00 | | 2009-07-23 | 20,780,700 | 24.76 | 25.51 | 24.51 | 25.28 | 00:00:00 | | 2009-07-24 | 11,214,500 | 25.23 | 25.43 | 24.95 | 25.32 | 00:00:00 | | 2009-07-27 | 13,443,900 | 25.25 | 25.32 | 24.78 | 25.16 | 00:00:00 | | 2009-07-28 | 11,689,700 | 25.08 | 25.40 | 24.96 | 25.39 | 00:00:00 | | 2009-07-29 | 11,970,200 | 25.37 | 25.65 | 25.12 | 25.39 | 00:00:00 | | 2009-07-30 | 13,545,300 | 25.70 | 26.16 | 25.53 | 25.85 | 00:00:00 | | 2009-07-31 | 11,709,000 | 25.84 | 26.19 | 25.80 | 25.94 | 00:00:00 | | 2009-08-03 | 12,022,400 | 26.18 | 26.38 | 25.67 | 26.32 | 00:00:00 | | 2009-08-04 | 10,411,100 | 26.16 | 26.44 | 26.08 | 26.29 | 00:00:00 | | 2009-08-05 | 9,996,600 | 26.30 | 26.46 | 25.96 | 26.33 | 00:00:00 | | 2009-08-06 | 13,755,000 | 26.40 | 26.74 | 26.17 | 26.54 | 00:00:00 | | 2009-08-07 | 16,415,900 | 26.73 | 27.48 | 26.61 | 27.26 | 00:00:00 | | 2009-08-10 | 10,407,600 | 27.18 | 27.24 | 26.77 | 27.10 | 00:00:00 | | 2009-08-11 | 9,524,200 | 27.03 | 27.11 | 26.73 | 26.89 | 00:00:00 | | 2009-08-12 | 13,269,600 | 26.80 | 27.53 | 26.75 | 27.20 | 00:00:00 | | 2009-08-13 | 19,973,100 | 27.42 | 27.81 | 27.00 | 27.68 | 00:00:00 | | 2009-08-14 | 15,928,500 | 27.67 | 27.75 | 26.90 | 27.14 | 00:00:00 | | 2009-08-17 | 30,714,600 | 25.92 | 26.44 | 25.43 | 26.11 | 00:00:00 | | 2009-08-18 | 35,319,900 | 26.95 | 27.30 | 26.57 | 26.93 | 00:00:00 | | 2009-08-19 | 19,453,600 | 26.75 | 26.93 | 26.47 | 26.75 | 00:00:00 | | 2009-08-20 | 14,196,700 | 26.79 | 26.81 | 26.50 | 26.68 | 00:00:00 | | 2009-08-21 | 18,664,100 | 26.94 | 27.53 | 26.66 | 27.50 | 00:00:00 | | 2009-08-24 | 16,189,000 | 27.73 | 27.73 | 26.94 | 27.03 | 00:00:00 | | 2009-08-25 | 21,802,600 | 27.22 | 27.73 | 27.00 | 27.32 | 00:00:00 | | 2009-08-26 | 15,569,600 | 27.28 | 27.94 | 27.22 | 27.57 | 00:00:00 | | 2009-08-27 | 13,446,800 | 27.60 | 27.69 | 27.20 | 27.55 | 00:00:00 | | 2009-08-28 | 12,841,400 | 27.68 | 27.76 | 27.24 | 27.69 | 00:00:00 | | 2009-08-31 | 13,091,300 | 27.50 | 27.60 | 27.10 | 27.29 | 00:00:00 | | 2009-09-01 | 15,738,800 | 27.01 | 27.48 | 26.63 | 26.74 | 00:00:00 | | 2009-09-02 | 10,684,100 | 26.62 | 26.82 | 26.35 | 26.53 | 00:00:00 | | 2009-09-03 | 9,733,200 | 26.61 | 26.91 | 26.43 | 26.90 | 00:00:00 | | 2009-09-04 | 8,150,000 | 26.93 | 27.16 | 26.76 | 27.03 | 00:00:00 | | 2009-09-08 | 12,253,300 | 27.23 | 27.57 | 27.04 | 27.48 | 00:00:00 | | 2009-09-09 | 10,679,500 | 27.44 | 27.50 | 27.22 | 27.38 | 00:00:00 | | 2009-09-10 | 9,446,400 | 27.40 | 27.59 | 27.22 | 27.53 | 00:00:00 | | 2009-09-11 | 14,667,900 | 27.50 | 27.52 | 26.99 | 27.34 | 00:00:00 | | 2009-09-14 | 8,349,400 | 27.16 | 27.66 | 27.09 | 27.51 | 00:00:00 | | 2009-09-15 | 10,045,700 | 27.59 | 27.70 | 27.25 | 27.41 | 00:00:00 | | 2009-09-16 | 17,797,000 | 27.64 | 28.21 | 27.56 | 28.06 | 00:00:00 | | 2009-09-17 | 13,318,200 | 28.41 | 28.43 | 27.75 | 27.92 | 00:00:00 | | 2009-09-18 | 15,767,900 | 28.01 | 28.44 | 28.00 | 28.23 | 00:00:00 | | 2009-09-21 | 8,915,700 | 27.96 | 28.40 | 27.84 | 28.14 | 00:00:00 | | 2009-09-22 | 14,328,500 | 28.24 | 28.31 | 27.48 | 27.62 | 00:00:00 | | 2009-09-23 | 14,091,100 | 27.72 | 27.95 | 27.31 | 27.35 | 00:00:00 | | 2009-09-24 | 12,037,700 | 27.52 | 27.54 | 26.89 | 27.04 | 00:00:00 | | 2009-09-25 | 11,859,300 | 26.88 | 27.23 | 26.55 | 26.85 | 00:00:00 | | 2009-09-28 | 6,862,900 | 26.95 | 27.43 | 26.90 | 27.26 | 00:00:00 | | 2009-09-29 | 13,765,400 | 27.32 | 27.44 | 26.68 | 26.83 | 00:00:00 | | 2009-09-30 | 16,564,800 | 26.94 | 26.94 | 26.32 | 26.64 | 00:00:00 | | 2009-10-01 | 16,260,800 | 26.65 | 26.65 | 26.11 | 26.32 | 00:00:00 | | 2009-10-02 | 13,849,200 | 26.15 | 26.27 | 25.87 | 26.03 | 00:00:00 | | 2009-10-05 | 10,168,400 | 26.16 | 26.33 | 26.00 | 26.15 | 00:00:00 | | 2009-10-06 | 14,352,000 | 26.31 | 26.48 | 26.18 | 26.29 | 00:00:00 | | 2009-10-07 | 13,433,900 | 26.27 | 26.42 | 26.07 | 26.14 | 00:00:00 | | 2009-10-08 | 16,128,300 | 26.41 | 27.06 | 26.38 | 26.89 | 00:00:00 | | 2009-10-09 | 11,117,900 | 26.85 | 27.01 | 26.65 | 26.96 | 00:00:00 | | 2009-10-12 | 11,015,900 | 27.10 | 27.44 | 27.01 | 27.04 | 00:00:00 | | 2009-10-13 | 13,896,000 | 27.02 | 27.61 | 26.86 | 27.53 | 00:00:00 | | 2009-10-14 | 17,510,700 | 27.76 | 28.02 | 27.32 | 27.38 | 00:00:00 | | 2009-10-15 | 13,350,200 | 27.28 | 27.37 | 27.05 | 27.30 | 00:00:00 | | 2009-10-16 | 12,072,000 | 27.15 | 27.37 | 26.84 | 27.26 | 00:00:00 | | 2009-10-19 | 8,290,200 | 27.28 | 27.69 | 27.22 | 27.63 | 00:00:00 | | 2009-10-20 | 12,902,600 | 27.33 | 27.67 | 26.86 | 26.97 | 00:00:00 | | 2009-10-21 | 23,488,900 | 26.89 | 27.23 | 26.22 | 26.32 | 00:00:00 | | 2009-10-22 | 14,882,100 | 26.21 | 26.85 | 26.05 | 26.72 | 00:00:00 | | 2009-10-23 | 16,329,000 | 26.64 | 26.74 | 26.17 | 26.27 | 00:00:00 | | 2009-10-26 | 17,852,200 | 26.30 | 26.54 | 26.00 | 26.10 | 00:00:00 | | 2009-10-27 | 16,016,300 | 26.10 | 26.39 | 25.97 | 26.00 | 00:00:00 | | 2009-10-28 | 22,498,500 | 25.99 | 26.00 | 25.16 | 25.21 | 00:00:00 | | 2009-10-29 | 12,980,200 | 25.50 | 26.09 | 25.25 | 25.91 | 00:00:00 | | 2009-10-30 | 19,392,400 | 25.83 | 25.90 | 24.96 | 25.09 | 00:00:00 | | 2009-11-02 | 15,585,500 | 25.14 | 25.67 | 24.71 | 25.06 | 00:00:00 | | 2009-11-03 | 17,426,600 | 24.91 | 25.28 | 24.47 | 25.00 | 00:00:00 | | 2009-11-04 | 18,645,200 | 25.27 | 25.50 | 24.90 | 24.96 | 00:00:00 | | 2009-11-05 | 15,410,500 | 25.18 | 25.81 | 25.13 | 25.63 | 00:00:00 | | 2009-11-06 | 15,066,700 | 25.87 | 26.29 | 25.80 | 26.08 | 00:00:00 | | 2009-11-09 | 13,331,200 | 26.31 | 26.87 | 26.20 | 26.81 | 00:00:00 | | 2009-11-10 | 14,851,300 | 26.81 | 26.99 | 26.50 | 26.82 | 00:00:00 | | 2009-11-11 | 18,716,700 | 27.15 | 27.45 | 27.05 | 27.31 | 00:00:00 | | 2009-11-12 | 18,713,500 | 27.33 | 27.79 | 27.17 | 27.24 | 00:00:00 | | 2009-11-13 | 14,179,800 | 27.26 | 27.55 | 26.88 | 27.34 | 00:00:00 | | 2009-11-16 | 18,782,200 | 27.63 | 27.95 | 27.40 | 27.65 | 00:00:00 | | 2009-11-17 | 31,046,300 | 27.10 | 27.30 | 26.35 | 26.99 | 00:00:00 | | 2009-11-18 | 17,834,400 | 26.86 | 27.31 | 26.85 | 27.29 | 00:00:00 | | 2009-11-19 | 11,302,700 | 27.21 | 27.24 | 26.80 | 27.11 | 00:00:00 | | 2009-11-20 | 17,600,400 | 26.98 | 27.27 | 26.74 | 27.18 | 00:00:00 | | 2009-11-23 | 18,224,600 | 27.37 | 27.60 | 27.23 | 27.51 | 00:00:00 | | 2009-11-24 | 11,705,100 | 27.50 | 27.67 | 27.38 | 27.56 | 00:00:00 | | 2009-11-25 | 11,451,600 | 27.57 | 27.89 | 27.28 | 27.85 | 00:00:00 | | 2009-11-27 | 7,517,800 | 27.16 | 27.80 | 27.11 | 27.61 | 00:00:00 | | 2009-11-30 | 16,716,700 | 27.59 | 27.75 | 26.96 | 27.36 | 00:00:00 | | 2009-12-01 | 20,488,700 | 27.49 | 28.29 | 27.35 | 28.00 | 00:00:00 | | 2009-12-02 | 17,298,300 | 28.03 | 28.48 | 28.00 | 28.33 | 00:00:00 | | 2009-12-03 | 15,502,800 | 28.34 | 28.34 | 27.85 | 27.93 | 00:00:00 | | 2009-12-04 | 16,845,500 | 28.43 | 28.50 | 27.95 | 28.08 | 00:00:00 | | 2009-12-07 | 12,664,800 | 28.04 | 28.30 | 28.04 | 28.22 | 00:00:00 | | 2009-12-08 | 15,120,500 | 28.08 | 28.11 | 27.54 | 27.67 | 00:00:00 | | 2009-12-09 | 12,481,400 | 27.70 | 27.73 | 27.43 | 27.55 | 00:00:00 | | 2009-12-10 | 11,865,000 | 27.78 | 28.10 | 27.76 | 27.99 | 00:00:00 | | 2009-12-11 | 16,327,200 | 28.15 | 28.53 | 28.15 | 28.49 | 00:00:00 | | 2009-12-14 | 11,488,900 | 28.82 | 29.00 | 28.60 | 28.87 | 00:00:00 | | 2009-12-15 | 17,012,400 | 28.61 | 29.21 | 28.61 | 29.02 | 00:00:00 | | 2009-12-16 | 13,734,200 | 29.13 | 29.37 | 28.90 | 28.96 | 00:00:00 | | 2009-12-17 | 11,472,300 | 28.85 | 29.12 | 28.77 | 28.80 | 00:00:00 | | 2009-12-18 | 17,315,800 | 28.98 | 29.02 | 28.42 | 28.65 | 00:00:00 | | 2009-12-21 | 10,009,100 | 28.71 | 29.25 | 28.71 | 28.96 | 00:00:00 | | 2009-12-22 | 11,790,600 | 29.05 | 29.42 | 28.96 | 29.29 | 00:00:00 | | 2009-12-23 | 9,789,800 | 29.34 | 29.38 | 28.79 | 29.00 | 00:00:00 | | 2009-12-24 | 3,790,100 | 29.18 | 29.24 | 28.99 | 29.17 | 00:00:00 | | 2009-12-28 | 7,299,800 | 29.22 | 29.44 | 28.97 | 29.18 | 00:00:00 | | 2009-12-29 | 6,991,500 | 29.16 | 29.31 | 28.79 | 29.27 | 00:00:00 | | 2009-12-30 | 5,703,100 | 29.10 | 29.28 | 28.99 | 29.13 | 00:00:00 | | 2009-12-31 | 7,437,100 | 29.09 | 29.37 | 28.89 | 28.93 | 00:00:00 | | 2010-01-04 | 13,120,900 | 29.15 | 29.15 | 28.55 | 28.67 | 00:00:00 | | 2010-01-05 | 15,594,300 | 28.73 | 28.99 | 28.29 | 28.88 | 00:00:00 | | 2010-01-06 | 8,833,200 | 28.88 | 29.00 | 28.70 | 28.78 | 00:00:00 | | 2010-01-07 | 12,044,700 | 28.86 | 29.22 | 28.73 | 29.12 | 00:00:00 | | 2010-01-08 | 15,609,800 | 29.00 | 29.24 | 28.69 | 28.98 | 00:00:00 | | 2010-01-11 | 23,670,500 | 29.00 | 29.02 | 28.08 | 28.16 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
