|
 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 | | 2000-12-13 | 6,351,200 | 45.13 | 45.38 | 44.13 | 45.19 | 00:00:00 | | 2000-12-14 | 5,402,100 | 44.63 | 44.94 | 43.75 | 43.88 | 00:00:00 | | 2000-12-15 | 11,467,700 | 42.25 | 42.75 | 41.38 | 41.94 | 00:00:00 | | 2000-12-18 | 7,372,200 | 43.31 | 44.63 | 43.25 | 44.13 | 00:00:00 | | 2000-12-19 | 7,366,700 | 44.50 | 44.69 | 42.44 | 42.63 | 00:00:00 | | 2000-12-20 | 7,784,300 | 41.25 | 42.00 | 40.19 | 41.13 | 00:00:00 | | 2000-12-21 | 10,168,700 | 41.06 | 44.13 | 41.00 | 42.88 | 00:00:00 | | 2000-12-22 | 10,621,200 | 42.88 | 44.25 | 40.00 | 41.63 | 00:00:00 | | 2000-12-26 | 6,407,000 | 41.25 | 41.94 | 40.00 | 40.69 | 00:00:00 | | 2000-12-27 | 7,302,000 | 40.75 | 43.19 | 40.63 | 42.75 | 00:00:00 | | 2000-12-28 | 4,983,300 | 43.00 | 44.44 | 42.81 | 43.63 | 00:00:00 | | 2000-12-29 | 7,949,100 | 43.69 | 46.94 | 43.63 | 45.69 | 00:00:00 | | 2001-01-02 | 6,497,200 | 45.69 | 46.31 | 44.63 | 45.56 | 00:00:00 | | 2001-01-03 | 17,594,900 | 45.56 | 51.50 | 45.06 | 51.44 | 00:00:00 | | 2001-01-04 | 15,560,100 | 49.81 | 52.50 | 49.63 | 51.69 | 00:00:00 | | 2001-01-05 | 8,803,200 | 50.00 | 50.56 | 49.31 | 49.75 | 00:00:00 | | 2001-01-08 | 7,037,800 | 49.50 | 49.50 | 47.00 | 47.69 | 00:00:00 | | 2001-01-09 | 8,026,000 | 47.56 | 47.75 | 44.94 | 45.88 | 00:00:00 | | 2001-01-10 | 7,515,900 | 45.81 | 47.56 | 45.00 | 47.44 | 00:00:00 | | 2001-01-11 | 6,131,600 | 47.81 | 49.50 | 47.50 | 49.06 | 00:00:00 | | 2001-01-12 | 8,391,900 | 49.06 | 50.25 | 49.06 | 49.13 | 00:00:00 | | 2001-01-16 | 5,983,700 | 48.75 | 49.13 | 47.63 | 48.88 | 00:00:00 | | 2001-01-17 | 8,951,500 | 47.88 | 48.63 | 46.06 | 46.38 | 00:00:00 | | 2001-01-18 | 12,073,100 | 46.50 | 47.13 | 44.13 | 44.25 | 00:00:00 | | 2001-01-19 | 34,361,100 | 41.75 | 43.00 | 41.00 | 41.00 | 00:00:00 | | 2001-01-22 | 15,010,000 | 42.00 | 43.94 | 40.94 | 43.75 | 00:00:00 | | 2001-01-23 | 8,310,800 | 43.63 | 44.88 | 42.75 | 44.75 | 00:00:00 | | 2001-01-24 | 7,287,500 | 44.81 | 45.38 | 44.38 | 45.06 | 00:00:00 | | 2001-01-25 | 9,890,400 | 45.38 | 46.06 | 44.19 | 46.00 | 00:00:00 | | 2001-01-26 | 7,185,400 | 45.75 | 45.75 | 44.13 | 44.75 | 00:00:00 | | 2001-01-29 | 5,499,900 | 45.30 | 45.97 | 44.50 | 45.50 | 00:00:00 | | 2001-01-30 | 9,632,700 | 45.75 | 46.39 | 45.43 | 46.00 | 00:00:00 | | 2001-01-31 | 14,702,100 | 46.65 | 49.00 | 46.26 | 48.20 | 00:00:00 | | 2001-02-01 | 8,844,000 | 47.52 | 48.90 | 47.06 | 48.65 | 00:00:00 | | 2001-02-02 | 5,833,100 | 48.65 | 48.65 | 46.57 | 46.89 | 00:00:00 | | 2001-02-05 | 4,199,700 | 46.87 | 46.91 | 46.10 | 46.61 | 00:00:00 | | 2001-02-06 | 4,063,200 | 47.11 | 47.40 | 45.56 | 45.65 | 00:00:00 | | 2001-02-07 | 5,983,400 | 45.90 | 46.75 | 45.07 | 45.78 | 00:00:00 | | 2001-02-08 | 7,761,100 | 46.00 | 46.25 | 43.58 | 43.99 | 00:00:00 | | 2001-02-09 | 5,922,700 | 44.50 | 45.75 | 44.05 | 44.43 | 00:00:00 | | 2001-02-12 | 5,510,200 | 44.57 | 45.89 | 44.44 | 45.73 | 00:00:00 | | 2001-02-13 | 6,083,500 | 45.99 | 46.64 | 44.85 | 46.31 | 00:00:00 | | 2001-02-14 | 6,110,300 | 46.75 | 46.87 | 45.14 | 45.72 | 00:00:00 | | 2001-02-15 | 6,318,000 | 45.40 | 45.40 | 44.00 | 44.61 | 00:00:00 | | 2001-02-16 | 7,435,300 | 45.00 | 45.00 | 42.50 | 43.00 | 00:00:00 | | 2001-02-20 | 8,286,100 | 44.48 | 45.60 | 43.80 | 44.09 | 00:00:00 | | 2001-02-21 | 8,240,700 | 43.15 | 43.49 | 40.80 | 40.95 | 00:00:00 | | 2001-02-22 | 12,723,600 | 41.50 | 41.50 | 39.90 | 40.00 | 00:00:00 | | 2001-02-23 | 10,725,900 | 39.95 | 41.08 | 39.62 | 40.01 | 00:00:00 | | 2001-02-26 | 10,543,400 | 41.00 | 43.87 | 41.00 | 43.75 | 00:00:00 | | 2001-02-27 | 8,935,800 | 44.50 | 44.96 | 43.55 | 44.60 | 00:00:00 | | 2001-02-28 | 7,979,800 | 44.60 | 44.93 | 42.20 | 42.50 | 00:00:00 | | 2001-03-01 | 7,726,600 | 42.40 | 42.49 | 40.75 | 41.50 | 00:00:00 | | 2001-03-02 | 6,377,600 | 40.55 | 42.40 | 40.32 | 41.55 | 00:00:00 | | 2001-03-05 | 4,188,300 | 41.80 | 41.95 | 41.05 | 41.43 | 00:00:00 | | 2001-03-06 | 6,202,900 | 42.00 | 42.35 | 41.13 | 41.36 | 00:00:00 | | 2001-03-07 | 8,762,300 | 41.45 | 43.90 | 41.41 | 43.70 | 00:00:00 | | 2001-03-08 | 8,456,500 | 43.90 | 45.50 | 43.80 | 44.72 | 00:00:00 | | 2001-03-09 | 7,067,500 | 44.98 | 45.08 | 43.60 | 44.52 | 00:00:00 | | 2001-03-12 | 8,396,100 | 43.55 | 43.98 | 41.60 | 42.06 | 00:00:00 | | 2001-03-13 | 10,060,000 | 42.06 | 42.80 | 41.26 | 42.70 | 00:00:00 | | 2001-03-14 | 7,025,300 | 41.30 | 42.80 | 40.50 | 41.62 | 00:00:00 | | 2001-03-15 | 7,711,500 | 43.25 | 43.75 | 42.58 | 43.20 | 00:00:00 | | 2001-03-16 | 9,820,300 | 42.55 | 43.80 | 41.90 | 42.26 | 00:00:00 | | 2001-03-19 | 8,090,000 | 42.01 | 43.10 | 41.00 | 42.50 | 00:00:00 | | 2001-03-20 | 8,313,400 | 43.00 | 44.14 | 41.95 | 41.95 | 00:00:00 | | 2001-03-21 | 7,536,100 | 41.95 | 43.00 | 41.27 | 41.50 | 00:00:00 | | 2001-03-22 | 14,021,200 | 41.30 | 41.36 | 38.11 | 40.76 | 00:00:00 | | 2001-03-23 | 10,532,600 | 40.60 | 40.60 | 38.31 | 39.67 | 00:00:00 | | 2001-03-26 | 8,100,700 | 41.60 | 42.01 | 41.00 | 41.35 | 00:00:00 | | 2001-03-27 | 8,471,200 | 41.95 | 43.71 | 41.60 | 43.46 | 00:00:00 | | 2001-03-28 | 8,035,200 | 43.39 | 43.45 | 41.72 | 43.23 | 00:00:00 | | 2001-03-29 | 7,181,800 | 43.40 | 44.12 | 42.25 | 42.66 | 00:00:00 | | 2001-03-30 | 7,060,200 | 43.50 | 43.75 | 42.67 | 43.10 | 00:00:00 | | 2001-04-02 | 7,320,100 | 43.10 | 43.52 | 42.10 | 42.55 | 00:00:00 | | 2001-04-03 | 7,647,300 | 43.15 | 43.30 | 41.30 | 42.60 | 00:00:00 | | 2001-04-04 | 7,249,300 | 42.00 | 43.00 | 41.80 | 42.30 | 00:00:00 | | 2001-04-05 | 6,122,500 | 43.10 | 44.00 | 42.83 | 43.96 | 00:00:00 | | 2001-04-06 | 6,806,900 | 43.15 | 44.09 | 42.30 | 43.78 | 00:00:00 | | 2001-04-09 | 6,231,900 | 43.30 | 43.35 | 41.76 | 42.19 | 00:00:00 | | 2001-04-10 | 5,711,500 | 43.09 | 43.39 | 42.50 | 43.01 | 00:00:00 | | 2001-04-11 | 11,755,200 | 42.05 | 42.50 | 40.08 | 41.50 | 00:00:00 | | 2001-04-12 | 6,806,100 | 41.15 | 41.65 | 40.05 | 41.65 | 00:00:00 | | 2001-04-16 | 5,037,600 | 40.80 | 41.90 | 40.50 | 41.50 | 00:00:00 | | 2001-04-17 | 5,187,700 | 41.50 | 42.30 | 40.74 | 41.91 | 00:00:00 | | 2001-04-18 | 14,545,300 | 42.75 | 46.02 | 42.52 | 45.61 | 00:00:00 | | 2001-04-19 | 7,419,700 | 45.00 | 46.09 | 44.33 | 46.08 | 00:00:00 | | 2001-04-20 | 5,638,400 | 45.84 | 46.25 | 45.29 | 46.21 | 00:00:00 | | 2001-04-23 | 6,682,900 | 46.21 | 47.74 | 45.81 | 46.19 | 00:00:00 | | 2001-04-24 | 6,692,400 | 45.50 | 45.94 | 44.90 | 45.02 | 00:00:00 | | 2001-04-25 | 4,606,800 | 45.55 | 46.24 | 45.31 | 46.02 | 00:00:00 | | 2001-04-26 | 4,794,700 | 46.50 | 47.40 | 46.15 | 47.30 | 00:00:00 | | 2001-04-27 | 7,059,000 | 47.98 | 48.40 | 47.51 | 48.10 | 00:00:00 | | 2001-04-30 | 6,381,300 | 48.10 | 48.50 | 46.96 | 47.10 | 00:00:00 | | 2001-05-01 | 7,525,100 | 47.01 | 49.75 | 46.75 | 49.24 | 00:00:00 | | 2001-05-02 | 7,186,700 | 48.70 | 49.75 | 48.50 | 48.79 | 00:00:00 | | 2001-05-03 | 5,144,400 | 48.54 | 48.72 | 47.90 | 48.51 | 00:00:00 | | 2001-05-04 | 5,701,500 | 47.75 | 49.74 | 47.61 | 49.59 | 00:00:00 | | 2001-05-07 | 4,870,800 | 49.59 | 50.20 | 48.80 | 49.09 | 00:00:00 | | 2001-05-08 | 6,602,000 | 49.49 | 50.19 | 48.41 | 50.01 | 00:00:00 | | 2001-05-09 | 6,166,200 | 49.11 | 49.60 | 48.02 | 48.51 | 00:00:00 | | 2001-05-10 | 6,788,400 | 49.51 | 50.25 | 48.98 | 49.25 | 00:00:00 | | 2001-05-11 | 4,914,500 | 49.20 | 50.10 | 49.10 | 49.88 | 00:00:00 | | 2001-05-14 | 5,068,600 | 49.88 | 49.88 | 48.40 | 49.15 | 00:00:00 | | 2001-05-15 | 11,519,500 | 50.25 | 50.84 | 49.49 | 50.10 | 00:00:00 | | 2001-05-16 | 10,689,200 | 50.00 | 51.34 | 49.41 | 51.21 | 00:00:00 | | 2001-05-17 | 6,027,400 | 51.49 | 52.70 | 51.35 | 52.00 | 00:00:00 | | 2001-05-18 | 5,857,900 | 51.93 | 52.70 | 51.40 | 52.70 | 00:00:00 | | 2001-05-21 | 6,873,300 | 52.70 | 53.73 | 51.88 | 53.38 | 00:00:00 | | 2001-05-22 | 5,401,600 | 52.90 | 53.60 | 52.00 | 52.99 | 00:00:00 | | 2001-05-23 | 4,794,300 | 52.85 | 53.20 | 51.70 | 52.62 | 00:00:00 | | 2001-05-24 | 5,039,200 | 52.50 | 53.45 | 51.80 | 53.45 | 00:00:00 | | 2001-05-25 | 3,354,500 | 52.95 | 53.20 | 52.28 | 52.28 | 00:00:00 | | 2001-05-29 | 7,858,700 | 52.15 | 52.36 | 50.19 | 50.54 | 00:00:00 | | 2001-05-30 | 7,964,800 | 51.25 | 51.84 | 49.50 | 49.99 | 00:00:00 | | 2001-05-31 | 8,098,300 | 50.10 | 50.35 | 48.40 | 49.29 | 00:00:00 | | 2001-06-01 | 5,124,600 | 49.00 | 49.29 | 48.60 | 49.26 | 00:00:00 | | 2001-06-04 | 4,721,900 | 49.50 | 50.05 | 48.86 | 50.00 | 00:00:00 | | 2001-06-05 | 7,372,100 | 50.35 | 50.90 | 49.50 | 50.35 | 00:00:00 | | 2001-06-06 | 4,114,200 | 49.95 | 50.24 | 49.48 | 49.51 | 00:00:00 | | 2001-06-07 | 5,732,200 | 49.35 | 50.90 | 49.05 | 50.71 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
