|
 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 | | 2014-04-28 | 14,562,400 | 79.53 | 81.15 | 79.33 | 80.17 | 00:00:00 | | 2014-04-29 | 5,146,500 | 80.32 | 80.32 | 79.52 | 79.52 | 00:00:00 | | 2014-04-30 | 8,524,700 | 79.74 | 79.74 | 78.73 | 79.51 | 00:00:00 | | 2014-05-01 | 3,936,700 | 79.51 | 79.65 | 78.95 | 79.33 | 00:00:00 | | 2014-05-02 | 3,738,400 | 79.32 | 80.16 | 79.16 | 79.40 | 00:00:00 | | 2014-05-05 | 3,521,000 | 79.04 | 79.18 | 78.56 | 78.69 | 00:00:00 | | 2014-05-06 | 6,470,700 | 78.64 | 78.76 | 77.35 | 77.42 | 00:00:00 | | 2014-05-07 | 5,378,600 | 77.85 | 77.96 | 76.52 | 77.08 | 00:00:00 | | 2014-05-08 | 5,485,100 | 76.94 | 77.73 | 76.66 | 77.05 | 00:00:00 | | 2014-05-09 | 4,345,800 | 77.06 | 77.75 | 76.81 | 77.71 | 00:00:00 | | 2014-05-12 | 4,324,200 | 77.82 | 78.44 | 77.75 | 78.27 | 00:00:00 | | 2014-05-13 | 5,455,500 | 78.36 | 78.68 | 77.04 | 77.27 | 00:00:00 | | 2014-05-14 | 6,870,000 | 77.33 | 77.37 | 76.17 | 76.31 | 00:00:00 | | 2014-05-15 | 6,304,700 | 76.05 | 76.29 | 75.32 | 76.24 | 00:00:00 | | 2014-05-16 | 7,039,400 | 76.79 | 77.37 | 76.66 | 77.36 | 00:00:00 | | 2014-05-19 | 7,733,800 | 76.58 | 77.07 | 76.37 | 76.50 | 00:00:00 | | 2014-05-20 | 15,432,200 | 77.92 | 78.82 | 77.40 | 77.96 | 00:00:00 | | 2014-05-21 | 6,693,900 | 78.25 | 78.51 | 77.75 | 78.08 | 00:00:00 | | 2014-05-22 | 5,265,900 | 77.76 | 79.05 | 77.76 | 78.78 | 00:00:00 | | 2014-05-23 | 5,003,100 | 78.77 | 79.40 | 78.51 | 79.18 | 00:00:00 | | 2014-05-27 | 4,760,600 | 79.38 | 80.00 | 79.30 | 79.69 | 00:00:00 | | 2014-05-28 | 4,002,200 | 79.75 | 80.00 | 79.27 | 79.68 | 00:00:00 | | 2014-05-29 | 4,408,900 | 79.88 | 79.99 | 79.44 | 79.90 | 00:00:00 | | 2014-05-30 | 4,528,000 | 79.77 | 80.27 | 79.58 | 80.23 | 00:00:00 | | 2014-06-02 | 6,817,700 | 80.25 | 81.06 | 80.17 | 80.84 | 00:00:00 | | 2014-06-03 | 5,477,700 | 80.19 | 80.88 | 80.15 | 80.67 | 00:00:00 | | 2014-06-04 | 4,961,600 | 80.32 | 80.89 | 80.06 | 80.54 | 00:00:00 | | 2014-06-05 | 5,666,400 | 80.67 | 80.86 | 80.28 | 80.38 | 00:00:00 | | 2014-06-06 | 4,460,300 | 80.58 | 81.27 | 80.51 | 80.64 | 00:00:00 | | 2014-06-09 | 3,718,600 | 80.63 | 81.32 | 80.42 | 80.61 | 00:00:00 | | 2014-06-10 | 4,249,500 | 80.26 | 80.85 | 80.22 | 80.74 | 00:00:00 | | 2014-06-11 | 4,918,100 | 80.46 | 80.73 | 79.76 | 79.81 | 00:00:00 | | 2014-06-12 | 7,643,300 | 79.73 | 79.78 | 78.20 | 78.43 | 00:00:00 | | 2014-06-13 | 7,971,800 | 78.49 | 78.59 | 77.75 | 78.07 | 00:00:00 | | 2014-06-16 | 7,164,400 | 77.96 | 79.09 | 77.96 | 78.90 | 00:00:00 | | 2014-06-17 | 9,587,300 | 78.84 | 80.46 | 78.73 | 80.02 | 00:00:00 | | 2014-06-18 | 8,071,500 | 80.03 | 80.76 | 79.79 | 80.71 | 00:00:00 | | 2014-06-19 | 5,095,400 | 80.71 | 80.85 | 79.95 | 80.44 | 00:00:00 | | 2014-06-20 | 13,661,000 | 80.69 | 80.80 | 79.86 | 80.17 | 00:00:00 | | 2014-06-23 | 4,920,400 | 80.16 | 80.80 | 79.97 | 80.64 | 00:00:00 | | 2014-06-24 | 5,579,300 | 80.38 | 80.83 | 79.83 | 80.43 | 00:00:00 | | 2014-06-25 | 4,486,300 | 80.36 | 80.61 | 80.12 | 80.53 | 00:00:00 | | 2014-06-26 | 5,165,200 | 80.45 | 80.97 | 80.12 | 80.75 | 00:00:00 | | 2014-06-27 | 5,011,000 | 80.65 | 81.47 | 80.63 | 81.13 | 00:00:00 | | 2014-06-30 | 5,045,300 | 81.02 | 81.23 | 80.48 | 80.96 | 00:00:00 | | 2014-07-01 | 5,234,600 | 81.32 | 81.97 | 81.22 | 81.82 | 00:00:00 | | 2014-07-02 | 4,185,700 | 81.84 | 82.18 | 81.62 | 81.98 | 00:00:00 | | 2014-07-03 | 2,764,000 | 82.07 | 82.35 | 81.80 | 82.05 | 00:00:00 | | 2014-07-07 | 6,071,000 | 81.73 | 82.09 | 81.14 | 81.42 | 00:00:00 | | 2014-07-08 | 7,322,900 | 81.42 | 81.53 | 80.55 | 80.76 | 00:00:00 | | 2014-07-09 | 6,980,600 | 81.11 | 81.23 | 80.18 | 80.73 | 00:00:00 | | 2014-07-10 | 11,530,900 | 79.05 | 79.58 | 77.95 | 79.40 | 00:00:00 | | 2014-07-11 | 4,746,400 | 79.59 | 79.90 | 79.21 | 79.61 | 00:00:00 | | 2014-07-14 | 7,657,200 | 79.92 | 80.06 | 79.19 | 79.46 | 00:00:00 | | 2014-07-15 | 6,051,900 | 79.50 | 80.06 | 79.42 | 79.86 | 00:00:00 | | 2014-07-16 | 9,033,700 | 80.04 | 80.24 | 79.38 | 79.66 | 00:00:00 | | 2014-07-17 | 7,697,300 | 79.45 | 79.88 | 79.23 | 79.55 | 00:00:00 | | 2014-07-18 | 5,323,200 | 79.80 | 80.28 | 79.45 | 80.08 | 00:00:00 | | 2014-07-21 | 4,112,800 | 80.01 | 80.03 | 79.53 | 79.71 | 00:00:00 | | 2014-07-22 | 6,336,100 | 80.36 | 80.75 | 80.20 | 80.54 | 00:00:00 | | 2014-07-23 | 3,669,200 | 80.46 | 81.09 | 80.21 | 81.02 | 00:00:00 | | 2014-07-24 | 4,359,600 | 81.19 | 81.54 | 80.89 | 81.20 | 00:00:00 | | 2014-07-25 | 4,680,100 | 81.10 | 81.30 | 80.89 | 81.03 | 00:00:00 | | 2014-07-28 | 3,441,600 | 81.20 | 81.34 | 80.66 | 81.07 | 00:00:00 | | 2014-07-29 | 4,536,500 | 81.21 | 81.81 | 80.89 | 80.98 | 00:00:00 | | 2014-07-30 | 5,807,300 | 81.50 | 81.85 | 81.07 | 81.76 | 00:00:00 | | 2014-07-31 | 5,748,900 | 81.09 | 81.58 | 80.85 | 80.85 | 00:00:00 | | 2014-08-01 | 8,708,000 | 80.56 | 81.08 | 79.74 | 79.75 | 00:00:00 | | 2014-08-04 | 7,025,000 | 79.70 | 80.25 | 79.66 | 80.03 | 00:00:00 | | 2014-08-05 | 5,895,500 | 79.78 | 80.86 | 79.78 | 80.03 | 00:00:00 | | 2014-08-06 | 4,228,200 | 79.94 | 81.02 | 79.85 | 80.52 | 00:00:00 | | 2014-08-07 | 4,045,900 | 80.75 | 81.07 | 80.29 | 80.47 | 00:00:00 | | 2014-08-08 | 7,226,500 | 81.07 | 82.46 | 80.88 | 82.43 | 00:00:00 | | 2014-08-11 | 3,952,000 | 82.61 | 83.07 | 82.50 | 82.88 | 00:00:00 | | 2014-08-12 | 3,657,100 | 82.75 | 83.09 | 82.68 | 82.92 | 00:00:00 | | 2014-08-13 | 4,498,700 | 82.98 | 83.39 | 82.74 | 83.12 | 00:00:00 | | 2014-08-14 | 4,923,000 | 83.09 | 83.97 | 82.74 | 83.86 | 00:00:00 | | 2014-08-15 | 5,383,500 | 84.04 | 84.09 | 82.85 | 83.69 | 00:00:00 | | 2014-08-18 | 9,475,300 | 84.21 | 84.62 | 83.29 | 83.59 | 00:00:00 | | 2014-08-19 | 18,244,600 | 86.90 | 88.99 | 86.57 | 88.23 | 00:00:00 | | 2014-08-20 | 13,394,200 | 88.17 | 91.07 | 88.08 | 90.75 | 00:00:00 | | 2014-08-21 | 8,315,900 | 90.68 | 91.81 | 90.67 | 91.15 | 00:00:00 | | 2014-08-22 | 6,939,200 | 90.74 | 91.33 | 90.65 | 91.03 | 00:00:00 | | 2014-08-25 | 7,318,500 | 91.25 | 91.82 | 90.95 | 91.20 | 00:00:00 | | 2014-08-26 | 5,396,400 | 90.98 | 91.83 | 90.90 | 91.63 | 00:00:00 | | 2014-08-27 | 4,320,200 | 91.68 | 91.96 | 91.31 | 91.87 | 00:00:00 | | 2014-08-28 | 7,575,700 | 91.40 | 92.73 | 91.27 | 92.51 | 00:00:00 | | 2014-08-29 | 7,672,200 | 92.74 | 93.52 | 92.61 | 93.50 | 00:00:00 | | 2014-09-02 | 20,753,200 | 93.04 | 93.31 | 89.85 | 91.15 | 00:00:00 | | 2014-09-03 | 15,410,400 | 91.11 | 91.31 | 88.98 | 89.00 | 00:00:00 | | 2014-09-04 | 8,452,200 | 89.00 | 90.75 | 89.00 | 89.93 | 00:00:00 | | 2014-09-05 | 7,746,400 | 89.66 | 91.64 | 89.28 | 91.61 | 00:00:00 | | 2014-09-08 | 4,885,900 | 91.38 | 91.78 | 90.57 | 90.82 | 00:00:00 | | 2014-09-09 | 8,103,000 | 90.21 | 90.33 | 88.78 | 88.93 | 00:00:00 | | 2014-09-10 | 6,245,400 | 88.66 | 89.40 | 88.33 | 89.25 | 00:00:00 | | 2014-09-11 | 4,537,800 | 89.07 | 89.42 | 88.62 | 89.22 | 00:00:00 | | 2014-09-12 | 4,593,700 | 89.38 | 89.50 | 88.46 | 88.84 | 00:00:00 | | 2014-09-15 | 3,935,000 | 89.18 | 89.54 | 88.60 | 89.38 | 00:00:00 | | 2014-09-16 | 5,045,100 | 89.27 | 90.74 | 88.53 | 90.27 | 00:00:00 | | 2014-09-17 | 7,068,800 | 90.63 | 91.54 | 89.94 | 91.22 | 00:00:00 | | 2014-09-18 | 6,025,100 | 91.83 | 92.44 | 91.20 | 92.09 | 00:00:00 | | 2014-09-19 | 12,498,800 | 92.85 | 93.75 | 92.20 | 92.34 | 00:00:00 | | 2014-09-22 | 5,208,800 | 91.98 | 92.42 | 91.68 | 91.89 | 00:00:00 | | 2014-09-23 | 6,330,000 | 91.79 | 92.22 | 91.45 | 91.49 | 00:00:00 | | 2014-09-24 | 6,381,400 | 91.68 | 93.11 | 91.35 | 93.02 | 00:00:00 | | 2014-09-25 | 4,972,100 | 92.80 | 93.00 | 91.55 | 91.90 | 00:00:00 | | 2014-09-26 | 4,571,400 | 92.29 | 93.00 | 91.80 | 92.84 | 00:00:00 | | 2014-09-29 | 3,894,600 | 92.37 | 93.17 | 91.95 | 92.88 | 00:00:00 | | 2014-09-30 | 6,773,000 | 93.03 | 93.21 | 91.40 | 91.74 | 00:00:00 | | 2014-10-01 | 5,970,700 | 92.14 | 92.34 | 90.92 | 91.02 | 00:00:00 | | 2014-10-02 | 5,991,200 | 91.31 | 92.46 | 91.07 | 92.24 | 00:00:00 | | 2014-10-03 | 6,200,100 | 92.52 | 93.68 | 92.34 | 93.54 | 00:00:00 | | 2014-10-06 | 4,951,700 | 93.72 | 94.25 | 93.06 | 93.26 | 00:00:00 | | 2014-10-07 | 5,030,300 | 93.04 | 93.56 | 92.44 | 92.47 | 00:00:00 | | 2014-10-08 | 6,618,900 | 92.57 | 94.16 | 92.24 | 94.09 | 00:00:00 | | 2014-10-09 | 6,674,700 | 93.91 | 94.79 | 93.02 | 93.07 | 00:00:00 | | 2014-10-10 | 6,349,800 | 93.23 | 93.86 | 92.54 | 92.55 | 00:00:00 | | 2014-10-13 | 7,372,200 | 92.88 | 92.94 | 90.43 | 90.60 | 00:00:00 | | 2014-10-14 | 9,711,300 | 90.37 | 90.53 | 88.52 | 90.10 | 00:00:00 | | 2014-10-15 | 12,987,500 | 88.09 | 89.17 | 86.62 | 87.85 | 00:00:00 | | 2014-10-16 | 7,147,600 | 86.35 | 89.72 | 86.35 | 88.88 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
