|
 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 | | 2013-05-14 | 6,071,700 | 76.78 | 77.42 | 76.75 | 77.32 | 00:00:00 | | 2013-05-15 | 6,706,200 | 77.60 | 78.25 | 77.44 | 77.88 | 00:00:00 | | 2013-05-16 | 8,299,200 | 77.50 | 78.54 | 76.69 | 76.75 | 00:00:00 | | 2013-05-17 | 8,735,000 | 76.34 | 77.15 | 76.20 | 76.86 | 00:00:00 | | 2013-05-20 | 8,867,700 | 76.77 | 77.00 | 76.50 | 76.76 | 00:00:00 | | 2013-05-21 | 14,108,500 | 79.33 | 79.47 | 78.06 | 78.71 | 00:00:00 | | 2013-05-22 | 14,832,400 | 79.26 | 81.56 | 79.18 | 79.69 | 00:00:00 | | 2013-05-23 | 9,634,900 | 78.89 | 79.25 | 77.79 | 78.91 | 00:00:00 | | 2013-05-24 | 6,188,200 | 78.50 | 79.39 | 78.31 | 78.99 | 00:00:00 | | 2013-05-28 | 7,715,800 | 79.94 | 80.63 | 79.49 | 79.82 | 00:00:00 | | 2013-05-29 | 7,127,000 | 79.38 | 79.87 | 79.09 | 79.49 | 00:00:00 | | 2013-05-30 | 5,449,100 | 79.55 | 80.10 | 79.13 | 79.44 | 00:00:00 | | 2013-05-31 | 6,905,600 | 79.54 | 80.38 | 78.66 | 78.66 | 00:00:00 | | 2013-06-03 | 6,191,400 | 78.65 | 79.08 | 78.05 | 79.08 | 00:00:00 | | 2013-06-04 | 8,791,700 | 78.50 | 78.82 | 76.08 | 76.63 | 00:00:00 | | 2013-06-05 | 8,761,500 | 76.11 | 76.85 | 74.90 | 75.10 | 00:00:00 | | 2013-06-06 | 11,515,700 | 75.02 | 77.37 | 75.01 | 77.26 | 00:00:00 | | 2013-06-07 | 6,555,900 | 77.73 | 78.97 | 77.59 | 78.74 | 00:00:00 | | 2013-06-10 | 7,627,800 | 78.94 | 79.68 | 77.53 | 77.73 | 00:00:00 | | 2013-06-11 | 5,979,700 | 77.23 | 78.53 | 76.96 | 77.61 | 00:00:00 | | 2013-06-12 | 7,360,200 | 78.04 | 78.30 | 76.36 | 76.40 | 00:00:00 | | 2013-06-13 | 9,194,600 | 76.35 | 76.83 | 76.08 | 76.53 | 00:00:00 | | 2013-06-14 | 8,613,100 | 76.22 | 76.95 | 76.07 | 76.59 | 00:00:00 | | 2013-06-17 | 9,315,500 | 77.08 | 77.48 | 75.69 | 76.14 | 00:00:00 | | 2013-06-18 | 6,421,500 | 76.12 | 77.37 | 76.12 | 77.19 | 00:00:00 | | 2013-06-19 | 8,027,600 | 77.07 | 77.27 | 75.92 | 75.93 | 00:00:00 | | 2013-06-20 | 12,373,500 | 75.43 | 75.43 | 73.80 | 73.87 | 00:00:00 | | 2013-06-21 | 15,552,500 | 74.49 | 74.69 | 73.02 | 73.82 | 00:00:00 | | 2013-06-24 | 10,214,400 | 72.90 | 74.02 | 72.41 | 73.51 | 00:00:00 | | 2013-06-25 | 8,520,800 | 74.07 | 74.72 | 73.80 | 74.14 | 00:00:00 | | 2013-06-26 | 7,390,100 | 74.79 | 75.87 | 74.58 | 75.67 | 00:00:00 | | 2013-06-27 | 6,674,500 | 75.99 | 76.82 | 75.80 | 76.27 | 00:00:00 | | 2013-06-28 | 12,475,000 | 76.16 | 77.79 | 75.92 | 77.47 | 00:00:00 | | 2013-07-01 | 7,471,000 | 77.63 | 77.81 | 76.63 | 76.87 | 00:00:00 | | 2013-07-02 | 6,886,300 | 77.29 | 78.12 | 76.96 | 77.31 | 00:00:00 | | 2013-07-03 | 3,025,600 | 76.99 | 77.99 | 76.92 | 77.73 | 00:00:00 | | 2013-07-05 | 4,991,500 | 77.91 | 78.56 | 77.40 | 78.29 | 00:00:00 | | 2013-07-08 | 6,051,200 | 78.56 | 79.54 | 78.54 | 79.22 | 00:00:00 | | 2013-07-09 | 4,986,400 | 79.54 | 80.15 | 79.33 | 79.70 | 00:00:00 | | 2013-07-10 | 5,459,400 | 79.67 | 79.70 | 78.61 | 79.40 | 00:00:00 | | 2013-07-11 | 6,845,700 | 80.27 | 80.68 | 79.58 | 79.86 | 00:00:00 | | 2013-07-12 | 5,178,300 | 79.92 | 80.75 | 79.92 | 80.54 | 00:00:00 | | 2013-07-15 | 5,041,400 | 80.63 | 81.15 | 80.17 | 80.40 | 00:00:00 | | 2013-07-16 | 5,031,500 | 80.41 | 80.69 | 79.84 | 80.22 | 00:00:00 | | 2013-07-17 | 5,700,200 | 80.76 | 81.23 | 80.39 | 80.44 | 00:00:00 | | 2013-07-18 | 5,297,800 | 80.33 | 80.45 | 79.96 | 80.02 | 00:00:00 | | 2013-07-19 | 5,886,200 | 79.95 | 80.12 | 79.42 | 79.89 | 00:00:00 | | 2013-07-22 | 5,957,900 | 79.98 | 80.06 | 79.25 | 80.00 | 00:00:00 | | 2013-07-23 | 4,985,800 | 80.14 | 80.47 | 79.86 | 80.19 | 00:00:00 | | 2013-07-24 | 4,813,300 | 80.45 | 80.47 | 79.58 | 80.27 | 00:00:00 | | 2013-07-25 | 9,967,600 | 80.09 | 80.10 | 77.89 | 78.99 | 00:00:00 | | 2013-07-26 | 5,577,600 | 78.42 | 79.37 | 78.25 | 78.74 | 00:00:00 | | 2013-07-29 | 5,179,000 | 78.64 | 78.98 | 78.37 | 78.67 | 00:00:00 | | 2013-07-30 | 4,813,400 | 79.17 | 79.27 | 78.52 | 78.60 | 00:00:00 | | 2013-07-31 | 5,915,000 | 78.69 | 79.73 | 78.69 | 79.03 | 00:00:00 | | 2013-08-01 | 6,727,400 | 79.52 | 79.97 | 78.61 | 78.64 | 00:00:00 | | 2013-08-02 | 5,964,400 | 78.64 | 80.50 | 78.50 | 80.23 | 00:00:00 | | 2013-08-05 | 3,578,500 | 79.95 | 79.95 | 79.37 | 79.66 | 00:00:00 | | 2013-08-06 | 6,311,100 | 79.62 | 80.33 | 78.74 | 80.05 | 00:00:00 | | 2013-08-07 | 5,322,200 | 79.56 | 79.57 | 78.60 | 78.83 | 00:00:00 | | 2013-08-08 | 4,467,900 | 79.43 | 80.22 | 79.09 | 80.04 | 00:00:00 | | 2013-08-09 | 5,299,300 | 79.68 | 79.73 | 78.53 | 78.97 | 00:00:00 | | 2013-08-12 | 3,844,400 | 78.62 | 79.54 | 78.58 | 79.20 | 00:00:00 | | 2013-08-13 | 6,956,400 | 79.14 | 79.64 | 78.08 | 79.44 | 00:00:00 | | 2013-08-14 | 8,648,100 | 79.15 | 79.23 | 77.18 | 77.44 | 00:00:00 | | 2013-08-15 | 13,702,000 | 76.48 | 76.60 | 74.86 | 75.14 | 00:00:00 | | 2013-08-16 | 9,138,200 | 75.19 | 76.35 | 74.93 | 75.38 | 00:00:00 | | 2013-08-19 | 9,184,100 | 75.49 | 76.44 | 75.18 | 75.21 | 00:00:00 | | 2013-08-20 | 17,038,100 | 77.04 | 77.50 | 73.65 | 74.29 | 00:00:00 | | 2013-08-21 | 10,788,400 | 74.60 | 75.33 | 73.43 | 73.73 | 00:00:00 | | 2013-08-22 | 6,668,700 | 73.91 | 74.20 | 73.35 | 74.00 | 00:00:00 | | 2013-08-23 | 7,730,800 | 74.15 | 74.20 | 73.11 | 73.89 | 00:00:00 | | 2013-08-26 | 10,351,500 | 73.83 | 76.15 | 73.82 | 75.43 | 00:00:00 | | 2013-08-27 | 8,229,400 | 74.85 | 75.23 | 73.95 | 74.12 | 00:00:00 | | 2013-08-28 | 7,076,000 | 74.11 | 75.32 | 74.01 | 75.03 | 00:00:00 | | 2013-08-29 | 5,704,200 | 74.97 | 75.66 | 74.80 | 75.05 | 00:00:00 | | 2013-08-30 | 6,331,300 | 75.12 | 75.13 | 74.18 | 74.49 | 00:00:00 | | 2013-09-03 | 7,802,800 | 74.83 | 75.25 | 73.68 | 73.90 | 00:00:00 | | 2013-09-04 | 8,271,600 | 73.98 | 74.51 | 73.74 | 74.14 | 00:00:00 | | 2013-09-05 | 11,039,000 | 74.07 | 74.21 | 72.84 | 72.99 | 00:00:00 | | 2013-09-06 | 9,968,400 | 73.55 | 73.56 | 72.21 | 72.70 | 00:00:00 | | 2013-09-09 | 5,781,800 | 72.98 | 73.79 | 72.90 | 73.58 | 00:00:00 | | 2013-09-10 | 6,438,700 | 73.96 | 74.65 | 73.74 | 74.60 | 00:00:00 | | 2013-09-11 | 6,441,500 | 74.66 | 75.11 | 74.16 | 75.04 | 00:00:00 | | 2013-09-12 | 6,872,200 | 75.18 | 75.74 | 74.97 | 75.40 | 00:00:00 | | 2013-09-13 | 4,888,400 | 75.33 | 75.41 | 74.84 | 75.11 | 00:00:00 | | 2013-09-16 | 8,054,400 | 76.05 | 76.29 | 75.20 | 75.54 | 00:00:00 | | 2013-09-17 | 6,825,600 | 75.64 | 76.15 | 75.57 | 75.80 | 00:00:00 | | 2013-09-18 | 10,594,300 | 75.77 | 77.98 | 75.35 | 77.37 | 00:00:00 | | 2013-09-19 | 7,693,700 | 77.84 | 78.72 | 77.64 | 78.51 | 00:00:00 | | 2013-09-20 | 14,158,300 | 78.81 | 78.81 | 77.00 | 77.00 | 00:00:00 | | 2013-09-23 | 6,248,800 | 76.46 | 76.76 | 75.77 | 75.91 | 00:00:00 | | 2013-09-24 | 5,303,000 | 75.80 | 76.79 | 75.58 | 76.04 | 00:00:00 | | 2013-09-25 | 6,785,600 | 75.88 | 76.31 | 75.26 | 75.52 | 00:00:00 | | 2013-09-26 | 3,798,200 | 75.62 | 76.42 | 75.62 | 76.07 | 00:00:00 | | 2013-09-27 | 4,058,700 | 75.65 | 76.09 | 75.38 | 75.96 | 00:00:00 | | 2013-09-30 | 6,276,200 | 75.18 | 76.08 | 74.96 | 75.85 | 00:00:00 | | 2013-10-01 | 4,401,300 | 75.88 | 76.42 | 75.64 | 76.26 | 00:00:00 | | 2013-10-02 | 5,118,400 | 75.86 | 76.38 | 75.44 | 76.32 | 00:00:00 | | 2013-10-03 | 6,979,700 | 76.40 | 76.83 | 75.51 | 75.88 | 00:00:00 | | 2013-10-04 | 4,855,800 | 75.80 | 76.25 | 75.48 | 75.78 | 00:00:00 | | 2013-10-07 | 5,087,000 | 75.40 | 75.85 | 75.09 | 75.13 | 00:00:00 | | 2013-10-08 | 8,997,900 | 75.02 | 75.27 | 74.17 | 74.27 | 00:00:00 | | 2013-10-09 | 6,817,600 | 74.35 | 74.64 | 73.90 | 74.14 | 00:00:00 | | 2013-10-10 | 6,092,800 | 75.04 | 75.51 | 74.74 | 75.51 | 00:00:00 | | 2013-10-11 | 6,936,700 | 75.45 | 76.63 | 75.42 | 76.32 | 00:00:00 | | 2013-10-14 | 4,119,000 | 75.74 | 76.52 | 75.59 | 76.35 | 00:00:00 | | 2013-10-15 | 6,645,400 | 76.14 | 76.24 | 75.09 | 75.18 | 00:00:00 | | 2013-10-16 | 12,857,800 | 75.44 | 75.59 | 74.57 | 74.94 | 00:00:00 | | 2013-10-17 | 7,176,400 | 74.51 | 75.81 | 74.51 | 75.74 | 00:00:00 | | 2013-10-18 | 14,334,800 | 75.26 | 75.50 | 73.74 | 74.69 | 00:00:00 | | 2013-10-21 | 7,578,700 | 74.60 | 74.80 | 74.15 | 74.62 | 00:00:00 | | 2013-10-22 | 6,867,000 | 75.04 | 75.13 | 74.59 | 74.86 | 00:00:00 | | 2013-10-23 | 5,526,100 | 74.54 | 75.41 | 74.51 | 75.08 | 00:00:00 | | 2013-10-24 | 7,927,400 | 75.42 | 76.84 | 75.41 | 76.78 | 00:00:00 | | 2013-10-25 | 5,931,400 | 76.55 | 76.61 | 76.01 | 76.25 | 00:00:00 | | 2013-10-28 | 7,728,100 | 76.15 | 76.40 | 75.80 | 76.06 | 00:00:00 | | 2013-10-29 | 7,248,000 | 76.45 | 77.55 | 76.39 | 77.50 | 00:00:00 | | 2013-10-30 | 7,251,900 | 77.68 | 78.60 | 77.52 | 77.88 | 00:00:00 | | 2013-10-31 | 7,560,700 | 77.99 | 78.45 | 77.52 | 77.89 | 00:00:00 | | 2013-11-01 | 7,178,300 | 77.98 | 78.03 | 76.84 | 76.99 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
