|
 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 | | 2013-11-01 | 7,178,300 | 77.98 | 78.03 | 76.84 | 76.99 | 00:00:00 | | 2013-11-04 | 3,906,500 | 77.18 | 77.42 | 76.61 | 77.00 | 00:00:00 | | 2013-11-05 | 6,035,300 | 76.78 | 76.80 | 76.07 | 76.65 | 00:00:00 | | 2013-11-06 | 5,059,600 | 76.72 | 76.79 | 75.91 | 76.42 | 00:00:00 | | 2013-11-07 | 5,424,600 | 76.82 | 77.19 | 75.67 | 75.69 | 00:00:00 | | 2013-11-08 | 9,229,700 | 75.28 | 75.71 | 74.78 | 75.48 | 00:00:00 | | 2013-11-11 | 5,774,000 | 75.27 | 75.67 | 74.93 | 75.37 | 00:00:00 | | 2013-11-12 | 6,629,200 | 75.84 | 76.59 | 75.72 | 76.18 | 00:00:00 | | 2013-11-13 | 7,064,700 | 75.69 | 77.69 | 75.69 | 77.60 | 00:00:00 | | 2013-11-14 | 6,843,800 | 78.14 | 79.34 | 78.06 | 78.94 | 00:00:00 | | 2013-11-15 | 10,414,800 | 78.84 | 80.09 | 78.56 | 80.03 | 00:00:00 | | 2013-11-18 | 8,613,000 | 80.00 | 80.47 | 79.19 | 79.67 | 00:00:00 | | 2013-11-19 | 12,236,700 | 82.22 | 82.27 | 80.26 | 80.38 | 00:00:00 | | 2013-11-20 | 7,236,900 | 80.73 | 80.73 | 79.38 | 79.75 | 00:00:00 | | 2013-11-21 | 5,618,600 | 80.06 | 80.06 | 79.36 | 79.83 | 00:00:00 | | 2013-11-22 | 7,786,200 | 79.60 | 79.82 | 78.78 | 79.18 | 00:00:00 | | 2013-11-25 | 5,496,100 | 79.30 | 80.04 | 79.30 | 79.75 | 00:00:00 | | 2013-11-26 | 9,360,700 | 80.21 | 80.90 | 80.09 | 80.35 | 00:00:00 | | 2013-11-27 | 5,450,000 | 80.34 | 80.75 | 80.12 | 80.66 | 00:00:00 | | 2013-11-29 | 3,372,600 | 80.88 | 81.39 | 80.63 | 80.67 | 00:00:00 | | 2013-12-02 | 5,915,600 | 80.45 | 80.75 | 79.52 | 79.77 | 00:00:00 | | 2013-12-03 | 7,276,900 | 78.96 | 79.48 | 78.31 | 78.71 | 00:00:00 | | 2013-12-04 | 7,148,800 | 78.15 | 78.75 | 77.70 | 78.40 | 00:00:00 | | 2013-12-05 | 6,264,900 | 78.32 | 79.54 | 78.27 | 78.54 | 00:00:00 | | 2013-12-06 | 5,094,600 | 79.08 | 80.05 | 78.81 | 79.84 | 00:00:00 | | 2013-12-09 | 5,799,800 | 79.91 | 80.60 | 79.53 | 79.60 | 00:00:00 | | 2013-12-10 | 7,438,300 | 79.32 | 79.93 | 78.40 | 78.61 | 00:00:00 | | 2013-12-11 | 7,774,100 | 78.38 | 79.81 | 78.38 | 79.00 | 00:00:00 | | 2013-12-12 | 8,535,200 | 78.99 | 79.20 | 78.28 | 78.53 | 00:00:00 | | 2013-12-13 | 6,027,100 | 79.09 | 79.57 | 78.52 | 79.01 | 00:00:00 | | 2013-12-16 | 7,099,700 | 79.21 | 79.76 | 78.93 | 79.10 | 00:00:00 | | 2013-12-17 | 6,226,000 | 79.31 | 79.37 | 78.61 | 78.62 | 00:00:00 | | 2013-12-18 | 8,170,300 | 78.80 | 80.06 | 78.31 | 80.05 | 00:00:00 | | 2013-12-19 | 6,620,800 | 80.08 | 80.47 | 79.64 | 79.95 | 00:00:00 | | 2013-12-20 | 11,232,900 | 80.18 | 80.83 | 80.04 | 80.04 | 00:00:00 | | 2013-12-23 | 3,941,300 | 80.07 | 80.92 | 80.04 | 80.56 | 00:00:00 | | 2013-12-24 | 1,819,800 | 80.56 | 80.96 | 80.56 | 80.64 | 00:00:00 | | 2013-12-26 | 3,848,800 | 80.84 | 81.74 | 80.81 | 81.55 | 00:00:00 | | 2013-12-27 | 3,961,900 | 81.65 | 82.24 | 81.22 | 81.64 | 00:00:00 | | 2013-12-30 | 3,526,400 | 81.67 | 81.98 | 81.46 | 81.94 | 00:00:00 | | 2013-12-31 | 4,493,600 | 81.99 | 82.47 | 81.72 | 82.34 | 00:00:00 | | 2014-01-02 | 4,253,400 | 82.11 | 82.57 | 81.80 | 82.02 | 00:00:00 | | 2014-01-03 | 3,897,900 | 81.91 | 82.48 | 81.83 | 81.89 | 00:00:00 | | 2014-01-06 | 11,188,800 | 81.65 | 81.98 | 81.10 | 81.10 | 00:00:00 | | 2014-01-07 | 4,630,900 | 81.31 | 81.92 | 81.08 | 81.50 | 00:00:00 | | 2014-01-08 | 4,662,300 | 81.54 | 81.94 | 81.03 | 81.93 | 00:00:00 | | 2014-01-09 | 4,966,000 | 81.90 | 81.94 | 80.97 | 81.57 | 00:00:00 | | 2014-01-10 | 4,981,000 | 81.72 | 82.04 | 81.42 | 82.01 | 00:00:00 | | 2014-01-13 | 6,952,400 | 81.61 | 82.13 | 80.96 | 80.97 | 00:00:00 | | 2014-01-14 | 5,217,300 | 81.28 | 81.49 | 80.61 | 81.01 | 00:00:00 | | 2014-01-15 | 5,196,800 | 80.85 | 81.43 | 80.74 | 81.07 | 00:00:00 | | 2014-01-16 | 4,871,200 | 80.90 | 81.38 | 80.78 | 81.26 | 00:00:00 | | 2014-01-17 | 6,178,000 | 81.32 | 81.35 | 80.65 | 81.00 | 00:00:00 | | 2014-01-21 | 6,932,800 | 81.30 | 81.50 | 79.81 | 80.46 | 00:00:00 | | 2014-01-22 | 5,821,600 | 80.66 | 80.81 | 79.92 | 80.20 | 00:00:00 | | 2014-01-23 | 6,387,000 | 79.62 | 80.30 | 79.19 | 80.24 | 00:00:00 | | 2014-01-24 | 7,118,300 | 79.61 | 80.00 | 79.16 | 79.16 | 00:00:00 | | 2014-01-27 | 6,591,200 | 78.86 | 79.17 | 78.52 | 78.94 | 00:00:00 | | 2014-01-28 | 10,586,500 | 78.42 | 78.93 | 77.82 | 78.54 | 00:00:00 | | 2014-01-29 | 9,195,300 | 78.28 | 78.75 | 76.63 | 76.68 | 00:00:00 | | 2014-01-30 | 6,820,900 | 77.23 | 77.76 | 76.65 | 76.93 | 00:00:00 | | 2014-01-31 | 10,592,200 | 76.20 | 77.47 | 75.85 | 76.85 | 00:00:00 | | 2014-02-03 | 9,527,000 | 76.64 | 76.73 | 74.93 | 75.09 | 00:00:00 | | 2014-02-04 | 9,573,400 | 75.51 | 75.85 | 74.17 | 74.97 | 00:00:00 | | 2014-02-05 | 10,080,300 | 74.73 | 75.55 | 73.96 | 75.26 | 00:00:00 | | 2014-02-06 | 6,107,100 | 75.19 | 76.20 | 75.17 | 76.16 | 00:00:00 | | 2014-02-07 | 6,194,200 | 76.17 | 76.60 | 75.85 | 76.45 | 00:00:00 | | 2014-02-10 | 6,343,600 | 76.56 | 76.59 | 75.88 | 76.41 | 00:00:00 | | 2014-02-11 | 6,292,900 | 76.44 | 76.99 | 76.17 | 76.70 | 00:00:00 | | 2014-02-12 | 7,345,900 | 76.91 | 77.33 | 76.67 | 77.28 | 00:00:00 | | 2014-02-13 | 6,586,900 | 77.34 | 77.87 | 76.94 | 77.59 | 00:00:00 | | 2014-02-14 | 4,752,300 | 77.75 | 78.13 | 77.32 | 77.93 | 00:00:00 | | 2014-02-18 | 4,954,700 | 77.92 | 78.08 | 77.07 | 77.57 | 00:00:00 | | 2014-02-19 | 7,767,800 | 77.25 | 77.52 | 76.40 | 76.45 | 00:00:00 | | 2014-02-20 | 5,852,200 | 76.59 | 77.56 | 76.54 | 77.48 | 00:00:00 | | 2014-02-21 | 7,764,500 | 77.36 | 78.04 | 77.36 | 77.74 | 00:00:00 | | 2014-02-24 | 11,739,500 | 77.84 | 78.25 | 77.46 | 77.87 | 00:00:00 | | 2014-02-25 | 13,421,700 | 79.68 | 81.00 | 79.33 | 80.98 | 00:00:00 | | 2014-02-26 | 9,737,800 | 80.99 | 82.71 | 80.79 | 81.70 | 00:00:00 | | 2014-02-27 | 6,040,900 | 81.66 | 82.20 | 80.61 | 81.97 | 00:00:00 | | 2014-02-28 | 7,239,600 | 81.89 | 83.10 | 81.39 | 82.03 | 00:00:00 | | 2014-03-03 | 8,359,500 | 80.73 | 82.03 | 80.62 | 82.00 | 00:00:00 | | 2014-03-04 | 6,367,600 | 82.89 | 83.20 | 82.71 | 82.87 | 00:00:00 | | 2014-03-05 | 5,069,900 | 82.91 | 83.20 | 82.58 | 82.91 | 00:00:00 | | 2014-03-06 | 6,168,400 | 82.78 | 82.89 | 82.23 | 82.41 | 00:00:00 | | 2014-03-07 | 5,287,700 | 82.61 | 82.67 | 82.04 | 82.55 | 00:00:00 | | 2014-03-10 | 4,139,000 | 82.44 | 82.54 | 81.73 | 82.18 | 00:00:00 | | 2014-03-11 | 4,667,900 | 81.69 | 81.85 | 81.05 | 81.29 | 00:00:00 | | 2014-03-12 | 7,048,700 | 80.73 | 80.85 | 80.24 | 80.56 | 00:00:00 | | 2014-03-13 | 7,665,800 | 81.06 | 81.06 | 78.72 | 78.80 | 00:00:00 | | 2014-03-14 | 6,739,000 | 78.82 | 79.88 | 78.79 | 79.38 | 00:00:00 | | 2014-03-17 | 5,547,600 | 79.57 | 80.19 | 79.25 | 79.58 | 00:00:00 | | 2014-03-18 | 5,032,600 | 79.65 | 80.56 | 79.62 | 79.82 | 00:00:00 | | 2014-03-19 | 6,568,400 | 79.97 | 80.49 | 79.40 | 79.75 | 00:00:00 | | 2014-03-20 | 5,097,800 | 79.71 | 80.24 | 79.47 | 80.09 | 00:00:00 | | 2014-03-21 | 10,086,100 | 80.78 | 81.90 | 80.25 | 80.42 | 00:00:00 | | 2014-03-24 | 7,574,200 | 80.41 | 80.46 | 79.20 | 79.66 | 00:00:00 | | 2014-03-25 | 5,375,500 | 80.05 | 80.09 | 79.16 | 79.47 | 00:00:00 | | 2014-03-26 | 6,364,600 | 79.49 | 79.78 | 78.70 | 78.87 | 00:00:00 | | 2014-03-27 | 5,787,100 | 78.63 | 79.02 | 78.37 | 78.68 | 00:00:00 | | 2014-03-28 | 5,132,200 | 78.92 | 79.50 | 78.49 | 78.72 | 00:00:00 | | 2014-03-31 | 5,736,200 | 79.21 | 79.33 | 78.84 | 79.13 | 00:00:00 | | 2014-04-01 | 6,697,600 | 79.24 | 80.29 | 79.24 | 79.38 | 00:00:00 | | 2014-04-02 | 6,611,700 | 79.54 | 80.76 | 79.49 | 79.95 | 00:00:00 | | 2014-04-03 | 5,505,400 | 79.95 | 80.02 | 78.98 | 79.40 | 00:00:00 | | 2014-04-04 | 6,422,000 | 79.64 | 79.70 | 78.49 | 78.72 | 00:00:00 | | 2014-04-07 | 11,121,300 | 78.69 | 78.69 | 77.03 | 77.13 | 00:00:00 | | 2014-04-08 | 7,371,000 | 76.91 | 77.44 | 76.42 | 77.11 | 00:00:00 | | 2014-04-09 | 8,027,600 | 77.24 | 77.93 | 77.14 | 77.76 | 00:00:00 | | 2014-04-10 | 6,201,500 | 77.62 | 78.22 | 76.70 | 76.78 | 00:00:00 | | 2014-04-11 | 8,399,100 | 76.62 | 77.06 | 75.65 | 75.70 | 00:00:00 | | 2014-04-14 | 8,677,200 | 76.30 | 76.86 | 75.51 | 75.97 | 00:00:00 | | 2014-04-15 | 7,022,900 | 76.29 | 76.40 | 74.61 | 75.89 | 00:00:00 | | 2014-04-16 | 6,104,700 | 76.42 | 76.58 | 75.80 | 76.58 | 00:00:00 | | 2014-04-17 | 6,875,600 | 76.26 | 77.68 | 75.91 | 77.09 | 00:00:00 | | 2014-04-21 | 6,253,300 | 78.35 | 78.35 | 77.67 | 77.96 | 00:00:00 | | 2014-04-22 | 11,188,400 | 78.74 | 80.23 | 78.63 | 79.67 | 00:00:00 | | 2014-04-23 | 7,497,000 | 79.87 | 80.05 | 78.44 | 78.52 | 00:00:00 | | 2014-04-24 | 7,271,600 | 78.97 | 79.81 | 78.72 | 79.77 | 00:00:00 | | 2014-04-25 | 6,381,400 | 79.41 | 79.70 | 79.03 | 79.38 | 00:00:00 | | 2014-04-28 | 14,562,400 | 79.53 | 81.15 | 79.33 | 80.17 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
