|
 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 | | 2015-04-10 | 3,644,800 | 114.47 | 115.65 | 114.42 | 115.24 | 00:00:00 | | 2015-04-13 | 2,926,000 | 114.96 | 115.43 | 114.35 | 114.44 | 00:00:00 | | 2015-04-14 | 3,988,200 | 114.20 | 114.98 | 113.11 | 114.05 | 00:00:00 | | 2015-04-15 | 4,210,800 | 114.58 | 115.21 | 113.38 | 113.45 | 00:00:00 | | 2015-04-16 | 4,013,000 | 113.34 | 113.99 | 113.02 | 113.37 | 00:00:00 | | 2015-04-17 | 6,245,200 | 112.91 | 113.11 | 111.77 | 112.10 | 00:00:00 | | 2015-04-20 | 4,396,300 | 113.00 | 113.69 | 112.68 | 112.86 | 00:00:00 | | 2015-04-21 | 3,899,500 | 113.50 | 113.98 | 112.50 | 113.17 | 00:00:00 | | 2015-04-22 | 4,057,100 | 113.20 | 113.31 | 112.19 | 112.99 | 00:00:00 | | 2015-04-23 | 3,945,300 | 112.74 | 114.51 | 112.56 | 113.96 | 00:00:00 | | 2015-04-24 | 2,878,300 | 113.88 | 114.04 | 112.90 | 113.70 | 00:00:00 | | 2015-04-27 | 5,613,800 | 114.05 | 114.11 | 111.28 | 111.39 | 00:00:00 | | 2015-04-28 | 5,719,900 | 110.90 | 111.77 | 110.05 | 110.58 | 00:00:00 | | 2015-04-29 | 7,141,600 | 110.17 | 110.31 | 108.07 | 108.71 | 00:00:00 | | 2015-04-30 | 9,041,600 | 108.56 | 109.21 | 106.62 | 106.98 | 00:00:00 | | 2015-05-01 | 6,696,900 | 106.98 | 109.79 | 106.85 | 109.55 | 00:00:00 | | 2015-05-04 | 3,365,200 | 109.94 | 110.45 | 109.32 | 110.06 | 00:00:00 | | 2015-05-05 | 4,164,800 | 109.20 | 109.88 | 107.98 | 108.06 | 00:00:00 | | 2015-05-06 | 3,996,600 | 108.20 | 108.91 | 107.24 | 108.31 | 00:00:00 | | 2015-05-07 | 5,398,200 | 108.40 | 110.72 | 108.25 | 110.04 | 00:00:00 | | 2015-05-08 | 6,432,100 | 112.40 | 113.48 | 112.11 | 112.47 | 00:00:00 | | 2015-05-11 | 3,721,300 | 112.24 | 112.91 | 111.81 | 111.90 | 00:00:00 | | 2015-05-12 | 4,053,800 | 111.12 | 112.82 | 110.83 | 112.52 | 00:00:00 | | 2015-05-13 | 4,340,700 | 112.92 | 112.95 | 111.10 | 111.19 | 00:00:00 | | 2015-05-14 | 3,813,900 | 112.05 | 112.22 | 110.83 | 111.94 | 00:00:00 | | 2015-05-15 | 4,563,000 | 111.92 | 113.40 | 111.82 | 113.35 | 00:00:00 | | 2015-05-18 | 6,878,200 | 113.87 | 114.60 | 113.16 | 114.33 | 00:00:00 | | 2015-05-19 | 11,133,200 | 116.12 | 116.48 | 112.34 | 112.34 | 00:00:00 | | 2015-05-20 | 7,004,500 | 112.19 | 112.89 | 111.22 | 112.10 | 00:00:00 | | 2015-05-21 | 4,238,600 | 111.98 | 112.33 | 111.62 | 112.01 | 00:00:00 | | 2015-05-22 | 3,694,000 | 111.87 | 112.53 | 111.46 | 112.16 | 00:00:00 | | 2015-05-26 | 4,612,600 | 112.00 | 112.18 | 110.69 | 110.93 | 00:00:00 | | 2015-05-27 | 4,147,800 | 111.04 | 112.53 | 110.81 | 112.16 | 00:00:00 | | 2015-05-28 | 2,806,100 | 111.91 | 112.70 | 111.86 | 112.19 | 00:00:00 | | 2015-05-29 | 5,310,600 | 111.84 | 112.59 | 111.37 | 111.42 | 00:00:00 | | 2015-06-01 | 5,114,500 | 111.97 | 112.34 | 111.25 | 111.67 | 00:00:00 | | 2015-06-02 | 6,088,200 | 110.75 | 112.18 | 110.64 | 111.59 | 00:00:00 | | 2015-06-03 | 6,337,500 | 111.72 | 113.48 | 111.45 | 113.16 | 00:00:00 | | 2015-06-04 | 4,328,600 | 112.52 | 113.16 | 111.17 | 111.46 | 00:00:00 | | 2015-06-05 | 4,505,400 | 111.34 | 111.36 | 110.27 | 110.37 | 00:00:00 | | 2015-06-08 | 3,449,000 | 110.14 | 110.81 | 109.83 | 109.93 | 00:00:00 | | 2015-06-09 | 3,610,500 | 109.79 | 110.25 | 109.03 | 109.53 | 00:00:00 | | 2015-06-10 | 3,965,400 | 109.90 | 111.19 | 109.39 | 110.98 | 00:00:00 | | 2015-06-11 | 3,642,800 | 111.00 | 112.33 | 111.00 | 111.29 | 00:00:00 | | 2015-06-12 | 4,301,900 | 110.89 | 111.59 | 110.42 | 110.60 | 00:00:00 | | 2015-06-15 | 3,965,200 | 110.23 | 110.46 | 109.55 | 110.01 | 00:00:00 | | 2015-06-16 | 3,466,600 | 109.90 | 110.45 | 109.75 | 110.23 | 00:00:00 | | 2015-06-17 | 5,722,200 | 110.73 | 111.29 | 109.96 | 110.47 | 00:00:00 | | 2015-06-18 | 7,222,600 | 111.06 | 112.30 | 110.76 | 111.85 | 00:00:00 | | 2015-06-19 | 9,255,100 | 111.64 | 113.30 | 111.44 | 112.43 | 00:00:00 | | 2015-06-22 | 3,174,500 | 112.93 | 113.62 | 112.78 | 113.07 | 00:00:00 | | 2015-06-23 | 3,075,900 | 113.24 | 113.59 | 112.93 | 113.18 | 00:00:00 | | 2015-06-24 | 3,716,100 | 112.94 | 113.68 | 112.35 | 112.35 | 00:00:00 | | 2015-06-25 | 4,466,300 | 113.24 | 113.71 | 112.24 | 112.24 | 00:00:00 | | 2015-06-26 | 4,208,500 | 112.77 | 113.34 | 112.23 | 112.60 | 00:00:00 | | 2015-06-29 | 5,187,400 | 111.56 | 112.32 | 110.46 | 110.54 | 00:00:00 | | 2015-06-30 | 5,938,800 | 111.15 | 111.76 | 110.59 | 111.13 | 00:00:00 | | 2015-07-01 | 4,216,200 | 112.45 | 112.81 | 111.47 | 112.07 | 00:00:00 | | 2015-07-02 | 3,845,000 | 112.58 | 112.75 | 111.10 | 111.49 | 00:00:00 | | 2015-07-06 | 3,864,700 | 110.27 | 111.93 | 110.17 | 111.32 | 00:00:00 | | 2015-07-07 | 5,515,900 | 111.72 | 112.64 | 110.70 | 112.40 | 00:00:00 | | 2015-07-08 | 3,794,100 | 111.72 | 112.46 | 110.80 | 111.00 | 00:00:00 | | 2015-07-09 | 3,643,700 | 112.32 | 112.59 | 111.20 | 111.38 | 00:00:00 | | 2015-07-10 | 4,626,700 | 112.67 | 113.48 | 112.09 | 113.10 | 00:00:00 | | 2015-07-13 | 4,171,900 | 114.21 | 115.02 | 114.07 | 114.90 | 00:00:00 | | 2015-07-14 | 3,688,900 | 114.50 | 115.53 | 114.39 | 115.36 | 00:00:00 | | 2015-07-15 | 3,364,600 | 115.42 | 116.15 | 115.07 | 115.58 | 00:00:00 | | 2015-07-16 | 5,234,800 | 115.87 | 115.91 | 113.83 | 114.73 | 00:00:00 | | 2015-07-17 | 5,497,600 | 114.49 | 115.00 | 114.00 | 114.47 | 00:00:00 | | 2015-07-20 | 6,107,500 | 112.25 | 114.11 | 112.17 | 113.41 | 00:00:00 | | 2015-07-21 | 4,660,600 | 113.41 | 113.97 | 112.68 | 113.86 | 00:00:00 | | 2015-07-22 | 5,485,200 | 113.96 | 115.08 | 113.80 | 114.90 | 00:00:00 | | 2015-07-23 | 4,308,900 | 115.21 | 116.11 | 114.43 | 114.59 | 00:00:00 | | 2015-07-24 | 4,427,800 | 114.74 | 115.23 | 113.43 | 113.59 | 00:00:00 | | 2015-07-27 | 4,468,200 | 113.37 | 113.89 | 112.71 | 113.07 | 00:00:00 | | 2015-07-28 | 4,176,800 | 113.76 | 115.03 | 113.18 | 114.84 | 00:00:00 | | 2015-07-29 | 5,104,000 | 115.16 | 116.76 | 115.11 | 116.37 | 00:00:00 | | 2015-07-30 | 3,291,100 | 115.94 | 116.74 | 115.35 | 116.46 | 00:00:00 | | 2015-07-31 | 4,301,200 | 116.98 | 118.13 | 116.37 | 117.03 | 00:00:00 | | 2015-08-03 | 3,645,000 | 117.62 | 117.70 | 116.16 | 116.89 | 00:00:00 | | 2015-08-04 | 2,987,700 | 116.63 | 117.82 | 116.25 | 117.53 | 00:00:00 | | 2015-08-05 | 4,289,200 | 118.38 | 118.53 | 117.10 | 118.00 | 00:00:00 | | 2015-08-06 | 4,768,900 | 118.39 | 118.50 | 116.07 | 116.56 | 00:00:00 | | 2015-08-07 | 3,986,100 | 116.70 | 117.16 | 115.78 | 116.93 | 00:00:00 | | 2015-08-10 | 3,353,300 | 117.53 | 118.34 | 117.36 | 117.60 | 00:00:00 | | 2015-08-11 | 3,761,900 | 117.02 | 118.14 | 116.76 | 117.69 | 00:00:00 | | 2015-08-12 | 4,575,800 | 117.13 | 117.88 | 115.70 | 117.69 | 00:00:00 | | 2015-08-13 | 6,212,600 | 118.00 | 120.14 | 117.79 | 119.02 | 00:00:00 | | 2015-08-14 | 5,133,700 | 119.30 | 119.89 | 118.46 | 119.75 | 00:00:00 | | 2015-08-17 | 7,255,600 | 119.10 | 120.75 | 118.73 | 119.70 | 00:00:00 | | 2015-08-18 | 11,021,900 | 121.83 | 123.80 | 121.15 | 122.80 | 00:00:00 | | 2015-08-19 | 6,490,300 | 122.67 | 123.79 | 122.13 | 122.76 | 00:00:00 | | 2015-08-20 | 5,549,300 | 121.98 | 122.53 | 120.54 | 120.54 | 00:00:00 | | 2015-08-21 | 10,155,000 | 119.54 | 120.36 | 116.15 | 116.16 | 00:00:00 | | 2015-08-24 | 13,983,100 | 110.05 | 115.88 | 92.17 | 112.54 | 00:00:00 | | 2015-08-25 | 10,175,700 | 117.00 | 117.00 | 110.89 | 110.97 | 00:00:00 | | 2015-08-26 | 9,298,300 | 114.06 | 116.03 | 112.08 | 115.93 | 00:00:00 | | 2015-08-27 | 7,227,000 | 117.50 | 118.09 | 115.33 | 117.66 | 00:00:00 | | 2015-08-28 | 5,002,700 | 117.43 | 118.46 | 116.92 | 117.52 | 00:00:00 | | 2015-08-31 | 5,444,500 | 117.01 | 117.49 | 115.93 | 116.46 | 00:00:00 | | 2015-09-01 | 7,392,900 | 113.99 | 114.75 | 112.56 | 113.07 | 00:00:00 | | 2015-09-02 | 6,478,900 | 114.83 | 116.48 | 114.32 | 116.48 | 00:00:00 | | 2015-09-03 | 5,276,700 | 117.03 | 118.08 | 116.18 | 116.60 | 00:00:00 | | 2015-09-04 | 5,752,000 | 114.68 | 115.69 | 113.49 | 114.42 | 00:00:00 | | 2015-09-08 | 5,719,100 | 115.69 | 116.64 | 114.73 | 116.43 | 00:00:00 | | 2015-09-09 | 5,260,700 | 117.11 | 117.47 | 113.70 | 113.97 | 00:00:00 | | 2015-09-10 | 5,247,600 | 114.00 | 115.41 | 113.69 | 114.49 | 00:00:00 | | 2015-09-11 | 4,469,600 | 113.97 | 115.46 | 113.70 | 115.44 | 00:00:00 | | 2015-09-14 | 4,246,900 | 115.50 | 115.68 | 114.42 | 114.73 | 00:00:00 | | 2015-09-15 | 4,983,800 | 114.78 | 116.63 | 113.90 | 116.18 | 00:00:00 | | 2015-09-16 | 5,280,600 | 116.08 | 118.03 | 115.97 | 117.82 | 00:00:00 | | 2015-09-17 | 6,501,300 | 118.33 | 119.82 | 117.27 | 117.91 | 00:00:00 | | 2015-09-18 | 11,263,400 | 116.51 | 117.20 | 114.98 | 115.12 | 00:00:00 | | 2015-09-21 | 5,201,100 | 115.96 | 117.11 | 115.27 | 116.58 | 00:00:00 | | 2015-09-22 | 4,621,200 | 115.40 | 116.39 | 114.89 | 115.80 | 00:00:00 | | 2015-09-23 | 4,078,400 | 115.85 | 116.55 | 115.66 | 116.17 | 00:00:00 | | 2015-09-24 | 5,099,100 | 115.34 | 116.65 | 114.84 | 116.34 | 00:00:00 | | 2015-09-25 | 5,456,400 | 117.23 | 118.17 | 116.04 | 116.74 | 00:00:00 | | 2015-09-28 | 5,918,700 | 116.53 | 117.38 | 113.85 | 114.10 | 00:00:00 | | 2015-09-29 | 7,892,700 | 114.21 | 114.93 | 111.80 | 112.91 | 00:00:00 | | 2015-09-30 | 5,372,100 | 114.37 | 115.63 | 114.00 | 115.49 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
