|
 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 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-11-19 | 10,036,100 | 62.49 | 63.34 | 62.30 | 63.33 | 00:00:00 | | 2012-11-20 | 8,560,400 | 63.22 | 63.87 | 63.15 | 63.82 | 00:00:00 | | 2012-11-21 | 5,574,000 | 63.66 | 64.18 | 63.50 | 64.09 | 00:00:00 | | 2012-11-23 | 3,721,900 | 64.28 | 64.83 | 64.12 | 64.82 | 00:00:00 | | 2012-11-26 | 6,719,200 | 64.60 | 64.89 | 64.16 | 64.67 | 00:00:00 | | 2012-11-27 | 8,234,300 | 64.01 | 64.46 | 63.55 | 64.16 | 00:00:00 | | 2012-11-28 | 7,759,600 | 63.87 | 64.85 | 63.37 | 64.83 | 00:00:00 | | 2012-11-29 | 7,629,200 | 64.56 | 65.02 | 64.10 | 64.24 | 00:00:00 | | 2012-11-30 | 9,271,800 | 64.40 | 65.23 | 64.04 | 65.07 | 00:00:00 | | 2012-12-03 | 6,696,200 | 65.00 | 65.92 | 64.90 | 64.98 | 00:00:00 | | 2012-12-04 | 7,787,600 | 64.93 | 64.99 | 64.23 | 64.24 | 00:00:00 | | 2012-12-05 | 6,021,600 | 64.17 | 64.48 | 63.45 | 64.02 | 00:00:00 | | 2012-12-06 | 5,837,400 | 64.06 | 64.45 | 63.64 | 64.34 | 00:00:00 | | 2012-12-07 | 6,092,800 | 64.60 | 64.75 | 64.04 | 64.45 | 00:00:00 | | 2012-12-10 | 8,150,000 | 64.34 | 64.34 | 63.03 | 63.04 | 00:00:00 | | 2012-12-11 | 6,880,200 | 63.27 | 63.50 | 62.75 | 62.89 | 00:00:00 | | 2012-12-12 | 7,216,500 | 63.19 | 63.24 | 62.65 | 62.93 | 00:00:00 | | 2012-12-13 | 5,875,900 | 63.04 | 63.28 | 62.35 | 62.41 | 00:00:00 | | 2012-12-14 | 5,783,500 | 62.33 | 62.42 | 61.79 | 62.06 | 00:00:00 | | 2012-12-17 | 8,188,700 | 62.15 | 63.34 | 61.99 | 63.31 | 00:00:00 | | 2012-12-18 | 7,690,100 | 63.39 | 63.39 | 62.70 | 63.00 | 00:00:00 | | 2012-12-19 | 7,597,900 | 63.13 | 63.14 | 61.75 | 61.77 | 00:00:00 | | 2012-12-20 | 8,436,700 | 61.45 | 61.98 | 61.23 | 61.97 | 00:00:00 | | 2012-12-21 | 15,929,900 | 61.32 | 61.72 | 60.55 | 61.32 | 00:00:00 | | 2012-12-24 | 3,022,600 | 61.01 | 61.97 | 61.00 | 61.57 | 00:00:00 | | 2012-12-26 | 4,453,800 | 61.52 | 61.70 | 61.00 | 61.14 | 00:00:00 | | 2012-12-27 | 7,006,300 | 61.03 | 61.42 | 60.21 | 61.07 | 00:00:00 | | 2012-12-28 | 6,508,700 | 60.61 | 61.52 | 60.27 | 60.65 | 00:00:00 | | 2012-12-31 | 7,880,800 | 60.41 | 61.87 | 60.33 | 61.85 | 00:00:00 | | 2013-01-02 | 9,067,200 | 63.57 | 63.71 | 62.61 | 63.48 | 00:00:00 | | 2013-01-03 | 6,056,800 | 63.78 | 63.93 | 63.08 | 63.30 | 00:00:00 | | 2013-01-04 | 4,779,100 | 63.21 | 63.37 | 63.00 | 63.18 | 00:00:00 | | 2013-01-07 | 5,466,500 | 62.60 | 63.00 | 62.38 | 62.84 | 00:00:00 | | 2013-01-08 | 5,433,000 | 62.75 | 63.46 | 62.73 | 63.22 | 00:00:00 | | 2013-01-09 | 4,712,400 | 63.51 | 63.63 | 63.01 | 63.17 | 00:00:00 | | 2013-01-10 | 6,714,100 | 63.38 | 63.62 | 62.78 | 63.62 | 00:00:00 | | 2013-01-11 | 4,567,100 | 63.47 | 63.76 | 63.34 | 63.70 | 00:00:00 | | 2013-01-14 | 4,532,200 | 63.66 | 63.90 | 63.39 | 63.48 | 00:00:00 | | 2013-01-15 | 5,119,400 | 63.50 | 64.01 | 63.45 | 63.95 | 00:00:00 | | 2013-01-16 | 3,915,400 | 63.64 | 64.00 | 63.55 | 63.86 | 00:00:00 | | 2013-01-17 | 7,796,000 | 64.19 | 65.29 | 64.04 | 65.05 | 00:00:00 | | 2013-01-18 | 6,534,400 | 65.15 | 65.48 | 64.96 | 65.47 | 00:00:00 | | 2013-01-22 | 6,574,000 | 65.39 | 65.99 | 65.22 | 65.75 | 00:00:00 | | 2013-01-23 | 6,795,500 | 65.47 | 66.48 | 65.31 | 66.46 | 00:00:00 | | 2013-01-24 | 8,484,600 | 66.56 | 67.69 | 66.56 | 67.35 | 00:00:00 | | 2013-01-25 | 7,494,700 | 67.61 | 68.13 | 67.29 | 67.82 | 00:00:00 | | 2013-01-28 | 6,561,200 | 68.15 | 68.15 | 67.26 | 67.58 | 00:00:00 | | 2013-01-29 | 6,504,300 | 67.50 | 67.80 | 66.97 | 67.20 | 00:00:00 | | 2013-01-30 | 5,102,200 | 67.22 | 67.58 | 67.01 | 67.24 | 00:00:00 | | 2013-01-31 | 5,615,900 | 67.23 | 67.56 | 66.92 | 66.92 | 00:00:00 | | 2013-02-01 | 4,983,300 | 67.62 | 67.74 | 67.21 | 67.30 | 00:00:00 | | 2013-02-04 | 4,741,000 | 66.86 | 67.22 | 66.32 | 66.36 | 00:00:00 | | 2013-02-05 | 7,112,000 | 66.63 | 66.93 | 66.31 | 66.39 | 00:00:00 | | 2013-02-06 | 5,187,000 | 66.04 | 66.72 | 66.00 | 66.67 | 00:00:00 | | 2013-02-07 | 5,743,500 | 66.65 | 66.70 | 65.83 | 66.31 | 00:00:00 | | 2013-02-08 | 4,459,000 | 66.55 | 67.02 | 66.41 | 67.01 | 00:00:00 | | 2013-02-11 | 3,953,500 | 66.87 | 66.98 | 66.22 | 66.38 | 00:00:00 | | 2013-02-12 | 4,932,500 | 66.70 | 67.43 | 66.52 | 67.32 | 00:00:00 | | 2013-02-13 | 3,668,900 | 67.52 | 67.67 | 67.18 | 67.45 | 00:00:00 | | 2013-02-14 | 5,439,700 | 67.13 | 67.47 | 66.96 | 67.34 | 00:00:00 | | 2013-02-15 | 8,131,200 | 67.52 | 67.99 | 66.80 | 67.52 | 00:00:00 | | 2013-02-19 | 5,455,500 | 67.63 | 67.92 | 66.95 | 67.55 | 00:00:00 | | 2013-02-20 | 5,598,400 | 67.44 | 67.60 | 66.37 | 66.44 | 00:00:00 | | 2013-02-21 | 10,622,400 | 65.86 | 65.92 | 64.29 | 64.38 | 00:00:00 | | 2013-02-22 | 7,500,700 | 64.80 | 65.74 | 64.50 | 65.58 | 00:00:00 | | 2013-02-25 | 10,268,800 | 65.96 | 66.55 | 63.82 | 63.92 | 00:00:00 | | 2013-02-26 | 22,792,900 | 65.56 | 68.00 | 65.49 | 67.56 | 00:00:00 | | 2013-02-27 | 14,180,400 | 67.58 | 68.28 | 67.37 | 68.06 | 00:00:00 | | 2013-02-28 | 8,705,100 | 67.91 | 69.19 | 67.86 | 68.50 | 00:00:00 | | 2013-03-01 | 6,241,800 | 68.38 | 69.11 | 68.09 | 69.03 | 00:00:00 | | 2013-03-04 | 8,375,900 | 68.95 | 70.30 | 68.93 | 70.29 | 00:00:00 | | 2013-03-05 | 8,323,800 | 70.58 | 70.96 | 70.12 | 70.47 | 00:00:00 | | 2013-03-06 | 5,276,600 | 70.47 | 70.96 | 70.28 | 70.48 | 00:00:00 | | 2013-03-07 | 4,998,300 | 70.40 | 70.50 | 69.94 | 70.25 | 00:00:00 | | 2013-03-08 | 6,470,300 | 70.59 | 71.45 | 70.39 | 71.37 | 00:00:00 | | 2013-03-11 | 4,902,500 | 71.32 | 71.38 | 71.00 | 71.32 | 00:00:00 | | 2013-03-12 | 4,450,400 | 70.90 | 71.14 | 70.46 | 70.75 | 00:00:00 | | 2013-03-13 | 5,826,700 | 70.79 | 70.94 | 70.35 | 70.76 | 00:00:00 | | 2013-03-14 | 6,308,900 | 70.87 | 70.96 | 70.18 | 70.24 | 00:00:00 | | 2013-03-15 | 11,275,100 | 70.03 | 70.19 | 69.05 | 69.05 | 00:00:00 | | 2013-03-18 | 6,011,200 | 68.45 | 69.91 | 68.45 | 69.35 | 00:00:00 | | 2013-03-19 | 7,657,600 | 69.55 | 69.74 | 68.56 | 68.79 | 00:00:00 | | 2013-03-20 | 6,112,000 | 69.39 | 69.55 | 68.84 | 68.88 | 00:00:00 | | 2013-03-21 | 8,045,600 | 68.65 | 69.31 | 68.42 | 68.95 | 00:00:00 | | 2013-03-22 | 5,291,800 | 69.23 | 69.57 | 68.80 | 69.56 | 00:00:00 | | 2013-03-25 | 7,027,100 | 69.80 | 70.36 | 69.27 | 69.47 | 00:00:00 | | 2013-03-26 | 4,661,200 | 69.66 | 70.40 | 69.55 | 70.05 | 00:00:00 | | 2013-03-27 | 4,156,300 | 69.21 | 69.70 | 69.00 | 69.65 | 00:00:00 | | 2013-03-28 | 6,752,100 | 69.44 | 69.96 | 69.33 | 69.78 | 00:00:00 | | 2013-04-01 | 5,357,700 | 69.51 | 70.77 | 69.51 | 69.67 | 00:00:00 | | 2013-04-02 | 7,291,600 | 69.90 | 71.05 | 69.83 | 71.02 | 00:00:00 | | 2013-04-03 | 7,796,000 | 70.85 | 70.94 | 70.02 | 70.36 | 00:00:00 | | 2013-04-04 | 6,613,700 | 70.36 | 70.80 | 70.08 | 70.69 | 00:00:00 | | 2013-04-05 | 6,986,100 | 70.00 | 70.25 | 69.61 | 70.06 | 00:00:00 | | 2013-04-08 | 6,097,200 | 69.78 | 71.25 | 69.78 | 71.22 | 00:00:00 | | 2013-04-09 | 5,994,800 | 71.23 | 71.57 | 70.95 | 71.20 | 00:00:00 | | 2013-04-10 | 5,423,200 | 71.40 | 71.79 | 70.97 | 71.69 | 00:00:00 | | 2013-04-11 | 7,627,800 | 71.83 | 72.60 | 71.73 | 71.90 | 00:00:00 | | 2013-04-12 | 10,493,000 | 72.41 | 73.66 | 72.15 | 73.62 | 00:00:00 | | 2013-04-15 | 8,360,600 | 73.35 | 74.19 | 72.21 | 72.23 | 00:00:00 | | 2013-04-16 | 8,119,700 | 72.55 | 72.80 | 72.03 | 72.46 | 00:00:00 | | 2013-04-17 | 8,838,600 | 72.22 | 72.97 | 71.94 | 72.80 | 00:00:00 | | 2013-04-18 | 7,549,200 | 72.67 | 72.90 | 72.29 | 72.48 | 00:00:00 | | 2013-04-19 | 9,579,900 | 72.92 | 74.28 | 72.72 | 74.00 | 00:00:00 | | 2013-04-22 | 7,223,500 | 73.92 | 74.22 | 73.24 | 73.86 | 00:00:00 | | 2013-04-23 | 7,898,800 | 74.14 | 74.59 | 72.63 | 73.38 | 00:00:00 | | 2013-04-24 | 6,248,300 | 73.55 | 73.85 | 73.26 | 73.28 | 00:00:00 | | 2013-04-25 | 5,645,200 | 73.31 | 73.79 | 73.20 | 73.37 | 00:00:00 | | 2013-04-26 | 4,983,000 | 73.24 | 73.69 | 73.13 | 73.35 | 00:00:00 | | 2013-04-29 | 4,518,700 | 73.44 | 74.02 | 73.39 | 73.67 | 00:00:00 | | 2013-04-30 | 6,601,900 | 73.50 | 74.01 | 73.22 | 73.35 | 00:00:00 | | 2013-05-01 | 5,554,700 | 73.18 | 73.59 | 72.64 | 72.76 | 00:00:00 | | 2013-05-02 | 3,722,900 | 72.77 | 73.48 | 72.53 | 73.33 | 00:00:00 | | 2013-05-03 | 4,953,100 | 73.72 | 74.41 | 73.72 | 73.96 | 00:00:00 | | 2013-05-06 | 5,731,200 | 73.88 | 75.37 | 73.88 | 75.26 | 00:00:00 | | 2013-05-07 | 5,582,300 | 75.24 | 75.28 | 74.60 | 75.07 | 00:00:00 | | 2013-05-08 | 6,536,600 | 75.19 | 75.50 | 74.92 | 75.42 | 00:00:00 | | 2013-05-09 | 6,338,300 | 75.36 | 76.18 | 75.36 | 75.87 | 00:00:00 | | 2013-05-10 | 5,169,700 | 76.14 | 76.20 | 75.41 | 76.01 | 00:00:00 | | 2013-05-13 | 4,466,100 | 76.01 | 76.85 | 75.95 | 76.67 | 00:00:00 | | 2013-05-14 | 6,071,700 | 76.78 | 77.42 | 76.75 | 77.32 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
