|
 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 | | 2015-09-30 | 5,372,100 | 114.37 | 115.63 | 114.00 | 115.49 | 00:00:00 | | 2015-10-01 | 5,194,500 | 116.23 | 117.13 | 114.74 | 117.03 | 00:00:00 | | 2015-10-02 | 4,339,600 | 115.56 | 117.90 | 114.71 | 117.81 | 00:00:00 | | 2015-10-05 | 4,520,600 | 118.75 | 119.29 | 117.91 | 119.20 | 00:00:00 | | 2015-10-06 | 5,202,200 | 119.10 | 119.20 | 117.97 | 118.68 | 00:00:00 | | 2015-10-07 | 4,680,100 | 119.20 | 119.84 | 118.49 | 119.65 | 00:00:00 | | 2015-10-08 | 4,699,000 | 119.31 | 121.23 | 119.15 | 121.06 | 00:00:00 | | 2015-10-09 | 3,851,100 | 121.27 | 121.50 | 120.47 | 121.33 | 00:00:00 | | 2015-10-12 | 2,849,100 | 121.49 | 122.45 | 121.00 | 121.90 | 00:00:00 | | 2015-10-13 | 2,898,300 | 121.77 | 122.29 | 121.14 | 121.61 | 00:00:00 | | 2015-10-14 | 5,190,700 | 121.33 | 121.88 | 119.56 | 120.27 | 00:00:00 | | 2015-10-15 | 3,414,300 | 120.62 | 122.03 | 120.40 | 121.81 | 00:00:00 | | 2015-10-16 | 4,052,900 | 121.63 | 122.82 | 121.63 | 122.74 | 00:00:00 | | 2015-10-19 | 3,039,500 | 122.61 | 123.20 | 122.20 | 123.10 | 00:00:00 | | 2015-10-20 | 3,279,100 | 122.89 | 123.17 | 122.35 | 122.85 | 00:00:00 | | 2015-10-21 | 3,491,800 | 123.29 | 124.02 | 122.75 | 123.30 | 00:00:00 | | 2015-10-22 | 5,802,100 | 123.90 | 124.48 | 122.88 | 124.36 | 00:00:00 | | 2015-10-23 | 5,270,400 | 125.01 | 125.75 | 122.97 | 124.61 | 00:00:00 | | 2015-10-26 | 4,548,500 | 124.55 | 125.66 | 124.02 | 125.01 | 00:00:00 | | 2015-10-27 | 3,665,800 | 124.51 | 125.09 | 123.82 | 124.47 | 00:00:00 | | 2015-10-28 | 6,819,200 | 124.38 | 124.59 | 122.22 | 123.82 | 00:00:00 | | 2015-10-29 | 4,562,700 | 123.42 | 124.07 | 122.75 | 123.63 | 00:00:00 | | 2015-10-30 | 4,967,200 | 123.27 | 124.75 | 123.27 | 123.64 | 00:00:00 | | 2015-11-02 | 3,714,300 | 124.24 | 124.64 | 123.38 | 124.41 | 00:00:00 | | 2015-11-03 | 4,301,800 | 124.23 | 126.04 | 123.81 | 125.66 | 00:00:00 | | 2015-11-04 | 4,101,200 | 125.48 | 125.87 | 124.62 | 125.38 | 00:00:00 | | 2015-11-05 | 3,046,700 | 125.46 | 126.01 | 124.95 | 125.72 | 00:00:00 | | 2015-11-06 | 3,741,300 | 125.27 | 126.11 | 124.82 | 125.98 | 00:00:00 | | 2015-11-09 | 4,835,300 | 125.80 | 126.12 | 123.71 | 124.50 | 00:00:00 | | 2015-11-10 | 3,859,500 | 124.49 | 125.41 | 124.04 | 125.26 | 00:00:00 | | 2015-11-11 | 3,240,200 | 125.43 | 125.43 | 124.52 | 124.71 | 00:00:00 | | 2015-11-12 | 4,198,200 | 124.18 | 124.97 | 123.06 | 123.81 | 00:00:00 | | 2015-11-13 | 8,514,800 | 123.10 | 123.25 | 119.90 | 120.00 | 00:00:00 | | 2015-11-16 | 7,757,700 | 120.05 | 121.03 | 118.61 | 120.84 | 00:00:00 | | 2015-11-17 | 10,491,400 | 124.86 | 126.34 | 123.10 | 126.18 | 00:00:00 | | 2015-11-18 | 6,385,300 | 126.44 | 126.73 | 124.66 | 126.54 | 00:00:00 | | 2015-11-19 | 4,655,100 | 126.53 | 127.62 | 125.95 | 126.86 | 00:00:00 | | 2015-11-20 | 8,166,100 | 127.36 | 130.21 | 127.09 | 130.21 | 00:00:00 | | 2015-11-23 | 6,325,100 | 130.21 | 132.64 | 130.21 | 132.50 | 00:00:00 | | 2015-11-24 | 6,614,500 | 131.93 | 133.93 | 131.74 | 133.60 | 00:00:00 | | 2015-11-25 | 5,298,900 | 133.69 | 135.24 | 133.55 | 134.65 | 00:00:00 | | 2015-11-27 | 3,337,700 | 134.81 | 135.47 | 134.53 | 134.74 | 00:00:00 | | 2015-11-30 | 7,424,300 | 135.20 | 135.32 | 133.01 | 133.88 | 00:00:00 | | 2015-12-01 | 5,267,600 | 133.52 | 134.63 | 133.26 | 134.43 | 00:00:00 | | 2015-12-02 | 5,012,500 | 134.56 | 134.65 | 133.57 | 133.81 | 00:00:00 | | 2015-12-03 | 6,684,400 | 133.52 | 134.12 | 130.80 | 130.93 | 00:00:00 | | 2015-12-04 | 5,380,300 | 131.55 | 134.83 | 131.35 | 134.53 | 00:00:00 | | 2015-12-07 | 5,381,300 | 134.00 | 134.79 | 133.19 | 133.93 | 00:00:00 | | 2015-12-08 | 4,724,800 | 132.71 | 134.56 | 132.41 | 133.84 | 00:00:00 | | 2015-12-09 | 5,047,500 | 133.21 | 134.78 | 131.51 | 131.90 | 00:00:00 | | 2015-12-10 | 4,185,600 | 131.96 | 133.59 | 131.80 | 132.54 | 00:00:00 | | 2015-12-11 | 5,277,600 | 132.54 | 132.54 | 130.31 | 130.44 | 00:00:00 | | 2015-12-14 | 5,911,900 | 131.09 | 132.13 | 130.71 | 132.01 | 00:00:00 | | 2015-12-15 | 4,911,600 | 132.62 | 133.49 | 131.19 | 131.29 | 00:00:00 | | 2015-12-16 | 4,586,300 | 132.17 | 133.28 | 130.36 | 132.90 | 00:00:00 | | 2015-12-17 | 4,330,400 | 133.06 | 133.54 | 131.00 | 131.35 | 00:00:00 | | 2015-12-18 | 9,461,500 | 130.73 | 131.31 | 130.01 | 130.29 | 00:00:00 | | 2015-12-21 | 3,407,200 | 131.00 | 131.61 | 130.18 | 131.31 | 00:00:00 | | 2015-12-22 | 3,384,900 | 131.37 | 132.28 | 130.46 | 131.88 | 00:00:00 | | 2015-12-23 | 3,235,900 | 132.49 | 133.34 | 131.88 | 133.11 | 00:00:00 | | 2015-12-24 | 1,517,100 | 132.80 | 133.48 | 132.66 | 132.90 | 00:00:00 | | 2015-12-28 | 2,607,200 | 132.25 | 132.90 | 131.89 | 132.68 | 00:00:00 | | 2015-12-29 | 3,023,000 | 133.37 | 134.33 | 133.28 | 133.70 | 00:00:00 | | 2015-12-30 | 2,484,700 | 133.58 | 134.06 | 133.28 | 133.35 | 00:00:00 | | 2015-12-31 | 3,172,200 | 133.08 | 133.57 | 132.24 | 132.25 | 00:00:00 | | 2016-01-04 | 8,014,300 | 130.11 | 131.07 | 129.45 | 131.07 | 00:00:00 | | 2016-01-05 | 5,316,000 | 131.15 | 131.94 | 130.05 | 130.43 | 00:00:00 | | 2016-01-06 | 8,179,300 | 129.00 | 129.90 | 128.56 | 129.08 | 00:00:00 | | 2016-01-07 | 12,434,200 | 126.93 | 127.88 | 124.70 | 125.40 | 00:00:00 | | 2016-01-08 | 7,077,900 | 126.44 | 126.53 | 123.50 | 123.90 | 00:00:00 | | 2016-01-11 | 6,771,300 | 124.87 | 126.08 | 124.09 | 125.78 | 00:00:00 | | 2016-01-12 | 5,661,700 | 126.78 | 128.80 | 125.83 | 127.49 | 00:00:00 | | 2016-01-13 | 8,873,100 | 127.47 | 127.47 | 120.97 | 121.40 | 00:00:00 | | 2016-01-14 | 13,377,400 | 121.29 | 121.52 | 118.20 | 119.62 | 00:00:00 | | 2016-01-15 | 10,465,900 | 117.12 | 121.15 | 116.10 | 119.23 | 00:00:00 | | 2016-01-19 | 6,323,900 | 120.54 | 121.89 | 118.80 | 119.76 | 00:00:00 | | 2016-01-20 | 11,162,300 | 117.89 | 118.66 | 113.59 | 116.46 | 00:00:00 | | 2016-01-21 | 8,985,900 | 117.38 | 121.94 | 117.14 | 120.22 | 00:00:00 | | 2016-01-22 | 6,410,900 | 121.64 | 124.67 | 121.58 | 122.76 | 00:00:00 | | 2016-01-25 | 4,797,700 | 123.38 | 123.85 | 121.56 | 121.71 | 00:00:00 | | 2016-01-26 | 4,469,100 | 121.73 | 122.45 | 120.64 | 122.20 | 00:00:00 | | 2016-01-27 | 5,385,800 | 122.46 | 124.32 | 120.86 | 121.57 | 00:00:00 | | 2016-01-28 | 4,868,300 | 121.97 | 122.69 | 120.31 | 122.28 | 00:00:00 | | 2016-01-29 | 7,562,200 | 123.17 | 125.76 | 122.75 | 125.76 | 00:00:00 | | 2016-02-01 | 4,614,800 | 124.92 | 127.09 | 123.99 | 126.51 | 00:00:00 | | 2016-02-02 | 5,787,100 | 125.41 | 126.43 | 124.71 | 125.27 | 00:00:00 | | 2016-02-03 | 7,481,700 | 126.02 | 126.16 | 121.54 | 123.79 | 00:00:00 | | 2016-02-04 | 9,082,100 | 123.65 | 123.90 | 119.45 | 121.11 | 00:00:00 | | 2016-02-05 | 8,068,600 | 120.89 | 121.00 | 115.69 | 116.43 | 00:00:00 | | 2016-02-08 | 11,273,100 | 114.93 | 115.97 | 109.62 | 111.85 | 00:00:00 | | 2016-02-09 | 7,502,100 | 110.94 | 115.29 | 110.68 | 113.86 | 00:00:00 | | 2016-02-10 | 5,298,300 | 114.50 | 116.16 | 114.05 | 114.33 | 00:00:00 | | 2016-02-11 | 6,379,100 | 113.08 | 114.19 | 112.22 | 113.27 | 00:00:00 | | 2016-02-12 | 5,334,300 | 114.88 | 116.43 | 113.52 | 116.32 | 00:00:00 | | 2016-02-16 | 6,895,500 | 118.12 | 120.00 | 117.70 | 119.43 | 00:00:00 | | 2016-02-17 | 5,944,100 | 120.45 | 121.68 | 119.87 | 121.21 | 00:00:00 | | 2016-02-18 | 4,455,100 | 120.93 | 121.11 | 119.56 | 119.97 | 00:00:00 | | 2016-02-19 | 5,381,500 | 119.82 | 121.70 | 118.75 | 121.69 | 00:00:00 | | 2016-02-22 | 7,738,100 | 123.00 | 124.47 | 122.13 | 122.85 | 00:00:00 | | 2016-02-23 | 11,117,300 | 127.00 | 127.19 | 123.35 | 124.53 | 00:00:00 | | 2016-02-24 | 7,919,100 | 124.05 | 125.78 | 122.92 | 125.61 | 00:00:00 | | 2016-02-25 | 4,731,800 | 125.76 | 126.86 | 124.89 | 126.86 | 00:00:00 | | 2016-02-26 | 4,604,200 | 127.59 | 127.75 | 125.93 | 126.26 | 00:00:00 | | 2016-02-29 | 5,232,100 | 126.26 | 126.99 | 124.05 | 124.12 | 00:00:00 | | 2016-03-01 | 4,799,200 | 124.78 | 125.97 | 123.98 | 125.70 | 00:00:00 | | 2016-03-02 | 3,952,800 | 125.48 | 125.87 | 124.46 | 125.59 | 00:00:00 | | 2016-03-03 | 4,978,000 | 125.20 | 127.26 | 124.78 | 126.80 | 00:00:00 | | 2016-03-04 | 6,443,300 | 127.37 | 127.50 | 125.16 | 125.56 | 00:00:00 | | 2016-03-07 | 4,161,200 | 125.01 | 126.54 | 125.01 | 126.17 | 00:00:00 | | 2016-03-08 | 5,124,200 | 125.22 | 128.20 | 125.00 | 126.72 | 00:00:00 | | 2016-03-09 | 4,043,900 | 127.03 | 127.52 | 125.33 | 126.03 | 00:00:00 | | 2016-03-10 | 4,500,000 | 126.20 | 127.00 | 124.31 | 125.89 | 00:00:00 | | 2016-03-11 | 4,624,600 | 126.97 | 128.76 | 126.73 | 128.46 | 00:00:00 | | 2016-03-14 | 3,613,600 | 128.43 | 129.66 | 128.10 | 128.84 | 00:00:00 | | 2016-03-15 | 4,033,900 | 128.78 | 130.48 | 128.62 | 129.71 | 00:00:00 | | 2016-03-16 | 3,602,900 | 129.63 | 131.11 | 128.81 | 130.45 | 00:00:00 | | 2016-03-17 | 4,130,900 | 130.10 | 131.19 | 129.32 | 130.88 | 00:00:00 | | 2016-03-18 | 7,864,300 | 131.14 | 132.09 | 130.83 | 131.35 | 00:00:00 | | 2016-03-21 | 3,810,400 | 131.53 | 132.13 | 130.27 | 131.01 | 00:00:00 | | 2016-03-22 | 3,933,100 | 130.61 | 131.22 | 129.92 | 130.59 | 00:00:00 | | 2016-03-23 | 3,611,000 | 130.59 | 131.18 | 129.95 | 130.22 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
