|
 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 | | 2016-09-13 | 6,347,400 | 127.74 | 128.00 | 125.43 | 125.72 | 00:00:00 | | 2016-09-14 | 4,313,900 | 125.61 | 126.95 | 125.57 | 126.26 | 00:00:00 | | 2016-09-15 | 5,100,700 | 125.97 | 127.64 | 125.71 | 126.96 | 00:00:00 | | 2016-09-16 | 6,941,200 | 127.02 | 127.02 | 125.70 | 126.11 | 00:00:00 | | 2016-09-19 | 4,525,400 | 126.68 | 127.37 | 126.17 | 126.29 | 00:00:00 | | 2016-09-20 | 3,616,600 | 126.86 | 127.33 | 126.33 | 126.83 | 00:00:00 | | 2016-09-21 | 5,367,400 | 127.52 | 128.59 | 126.55 | 128.11 | 00:00:00 | | 2016-09-22 | 4,099,700 | 128.82 | 129.65 | 128.72 | 128.75 | 00:00:00 | | 2016-09-23 | 4,442,600 | 128.63 | 129.20 | 127.79 | 127.79 | 00:00:00 | | 2016-09-26 | 5,338,500 | 127.10 | 127.23 | 125.35 | 125.45 | 00:00:00 | | 2016-09-27 | 4,433,600 | 125.80 | 126.99 | 125.36 | 126.82 | 00:00:00 | | 2016-09-28 | 5,751,100 | 127.21 | 128.53 | 127.06 | 128.27 | 00:00:00 | | 2016-09-29 | 5,987,500 | 128.50 | 130.74 | 127.91 | 127.93 | 00:00:00 | | 2016-09-30 | 5,450,400 | 127.87 | 129.24 | 127.63 | 128.68 | 00:00:00 | | 2016-10-03 | 3,647,900 | 128.20 | 128.82 | 127.97 | 128.50 | 00:00:00 | | 2016-10-04 | 4,827,500 | 128.53 | 129.92 | 127.95 | 128.20 | 00:00:00 | | 2016-10-05 | 4,115,400 | 128.32 | 129.03 | 127.52 | 127.58 | 00:00:00 | | 2016-10-06 | 7,454,200 | 126.87 | 130.45 | 126.43 | 130.19 | 00:00:00 | | 2016-10-07 | 5,493,400 | 129.83 | 130.41 | 127.88 | 128.31 | 00:00:00 | | 2016-10-10 | 4,349,700 | 128.45 | 128.94 | 127.25 | 127.25 | 00:00:00 | | 2016-10-11 | 5,076,600 | 126.85 | 127.08 | 125.46 | 125.85 | 00:00:00 | | 2016-10-12 | 3,543,300 | 125.85 | 127.16 | 125.71 | 126.69 | 00:00:00 | | 2016-10-13 | 3,655,700 | 126.25 | 126.66 | 125.17 | 126.29 | 00:00:00 | | 2016-10-14 | 4,452,200 | 126.90 | 127.56 | 126.42 | 126.42 | 00:00:00 | | 2016-10-17 | 3,753,000 | 126.18 | 126.80 | 124.88 | 125.14 | 00:00:00 | | 2016-10-18 | 3,563,300 | 126.15 | 126.25 | 125.15 | 125.74 | 00:00:00 | | 2016-10-19 | 4,094,800 | 125.76 | 126.09 | 124.51 | 125.89 | 00:00:00 | | 2016-10-20 | 3,509,800 | 125.95 | 127.08 | 125.57 | 126.25 | 00:00:00 | | 2016-10-21 | 3,208,600 | 125.31 | 126.80 | 125.25 | 126.60 | 00:00:00 | | 2016-10-24 | 3,824,800 | 127.23 | 128.14 | 127.23 | 127.78 | 00:00:00 | | 2016-10-25 | 8,731,900 | 126.27 | 126.27 | 123.29 | 123.34 | 00:00:00 | | 2016-10-26 | 5,355,000 | 122.83 | 123.75 | 122.40 | 122.71 | 00:00:00 | | 2016-10-27 | 4,257,400 | 122.71 | 123.46 | 121.85 | 122.26 | 00:00:00 | | 2016-10-28 | 4,497,700 | 122.70 | 124.09 | 122.21 | 123.58 | 00:00:00 | | 2016-10-31 | 5,665,900 | 123.35 | 123.50 | 121.62 | 122.01 | 00:00:00 | | 2016-11-01 | 7,492,600 | 121.69 | 122.25 | 119.20 | 119.89 | 00:00:00 | | 2016-11-02 | 4,846,000 | 119.93 | 121.29 | 119.82 | 120.29 | 00:00:00 | | 2016-11-03 | 5,080,000 | 120.34 | 120.93 | 120.08 | 120.18 | 00:00:00 | | 2016-11-04 | 4,582,000 | 120.54 | 121.90 | 120.06 | 120.91 | 00:00:00 | | 2016-11-07 | 5,419,100 | 122.50 | 123.98 | 122.31 | 123.75 | 00:00:00 | | 2016-11-08 | 6,094,500 | 123.95 | 125.42 | 123.60 | 124.25 | 00:00:00 | | 2016-11-09 | 8,027,800 | 120.95 | 126.26 | 120.32 | 126.02 | 00:00:00 | | 2016-11-10 | 8,737,000 | 126.72 | 130.10 | 126.51 | 129.03 | 00:00:00 | | 2016-11-11 | 5,490,000 | 129.06 | 130.13 | 128.72 | 129.85 | 00:00:00 | | 2016-11-14 | 11,405,400 | 130.50 | 130.64 | 126.94 | 127.67 | 00:00:00 | | 2016-11-15 | 13,423,400 | 127.07 | 127.67 | 122.92 | 124.40 | 00:00:00 | | 2016-11-16 | 9,767,500 | 123.60 | 125.70 | 123.28 | 125.33 | 00:00:00 | | 2016-11-17 | 6,727,500 | 125.87 | 129.14 | 125.70 | 128.93 | 00:00:00 | | 2016-11-18 | 4,413,100 | 128.93 | 129.36 | 127.72 | 128.33 | 00:00:00 | | 2016-11-21 | 4,057,200 | 128.28 | 128.90 | 127.41 | 128.22 | 00:00:00 | | 2016-11-22 | 5,494,800 | 128.38 | 131.30 | 128.38 | 130.98 | 00:00:00 | | 2016-11-23 | 3,582,700 | 131.36 | 131.99 | 130.86 | 131.21 | 00:00:00 | | 2016-11-25 | 2,545,800 | 131.86 | 132.14 | 131.07 | 131.57 | 00:00:00 | | 2016-11-28 | 4,859,000 | 131.25 | 131.65 | 130.17 | 130.64 | 00:00:00 | | 2016-11-29 | 4,127,100 | 130.35 | 130.78 | 129.25 | 129.62 | 00:00:00 | | 2016-11-30 | 6,973,800 | 129.34 | 130.32 | 128.81 | 129.40 | 00:00:00 | | 2016-12-01 | 5,398,700 | 129.34 | 130.35 | 129.00 | 129.47 | 00:00:00 | | 2016-12-02 | 3,722,500 | 129.04 | 130.62 | 128.91 | 129.87 | 00:00:00 | | 2016-12-05 | 4,047,200 | 130.32 | 130.46 | 129.56 | 129.68 | 00:00:00 | | 2016-12-06 | 4,242,700 | 130.13 | 130.14 | 128.68 | 128.74 | 00:00:00 | | 2016-12-07 | 6,907,900 | 128.75 | 133.06 | 128.75 | 132.46 | 00:00:00 | | 2016-12-08 | 4,974,200 | 132.21 | 133.13 | 131.58 | 132.53 | 00:00:00 | | 2016-12-09 | 5,168,400 | 132.51 | 133.40 | 131.10 | 133.39 | 00:00:00 | | 2016-12-12 | 6,271,600 | 133.13 | 134.66 | 133.13 | 134.58 | 00:00:00 | | 2016-12-13 | 6,787,300 | 134.55 | 136.89 | 134.55 | 136.54 | 00:00:00 | | 2016-12-14 | 6,833,500 | 136.05 | 136.88 | 135.75 | 135.98 | 00:00:00 | | 2016-12-15 | 5,798,600 | 136.51 | 137.32 | 135.77 | 135.84 | 00:00:00 | | 2016-12-16 | 9,243,700 | 136.11 | 136.61 | 135.05 | 135.11 | 00:00:00 | | 2016-12-19 | 3,449,500 | 135.06 | 136.50 | 134.79 | 135.44 | 00:00:00 | | 2016-12-20 | 4,203,400 | 135.65 | 137.24 | 135.43 | 137.11 | 00:00:00 | | 2016-12-21 | 2,704,700 | 136.93 | 137.24 | 136.56 | 136.83 | 00:00:00 | | 2016-12-22 | 4,093,800 | 136.25 | 137.00 | 135.18 | 135.43 | 00:00:00 | | 2016-12-23 | 2,337,300 | 135.65 | 135.99 | 134.79 | 135.05 | 00:00:00 | | 2016-12-27 | 2,253,900 | 134.76 | 135.72 | 134.71 | 135.26 | 00:00:00 | | 2016-12-28 | 3,320,500 | 135.57 | 135.86 | 134.66 | 135.07 | 00:00:00 | | 2016-12-29 | 2,761,700 | 135.02 | 135.85 | 134.63 | 135.10 | 00:00:00 | | 2016-12-30 | 4,146,100 | 135.64 | 135.82 | 133.83 | 134.08 | 00:00:00 | | 2017-01-03 | 5,299,700 | 135.10 | 135.51 | 133.59 | 134.31 | 00:00:00 | | 2017-01-04 | 4,037,600 | 134.34 | 135.94 | 134.21 | 135.50 | 00:00:00 | | 2017-01-05 | 3,713,200 | 134.98 | 135.46 | 133.78 | 133.90 | 00:00:00 | | 2017-01-06 | 3,653,900 | 133.97 | 134.33 | 133.05 | 133.53 | 00:00:00 | | 2017-01-09 | 4,307,400 | 133.22 | 134.76 | 133.14 | 134.31 | 00:00:00 | | 2017-01-10 | 5,924,100 | 134.00 | 136.38 | 133.77 | 136.10 | 00:00:00 | | 2017-01-11 | 4,619,200 | 136.10 | 136.39 | 134.74 | 135.70 | 00:00:00 | | 2017-01-12 | 3,600,000 | 135.51 | 135.53 | 133.94 | 135.07 | 00:00:00 | | 2017-01-13 | 3,117,600 | 134.92 | 135.75 | 134.76 | 135.04 | 00:00:00 | | 2017-01-17 | 3,974,700 | 135.09 | 136.48 | 134.76 | 135.93 | 00:00:00 | | 2017-01-18 | 3,862,600 | 135.90 | 136.29 | 134.92 | 136.16 | 00:00:00 | | 2017-01-19 | 5,074,600 | 136.00 | 136.78 | 134.93 | 135.39 | 00:00:00 | | 2017-01-20 | 4,761,600 | 135.26 | 136.00 | 134.60 | 135.60 | 00:00:00 | | 2017-01-23 | 6,991,700 | 135.31 | 138.27 | 135.00 | 138.07 | 00:00:00 | | 2017-01-24 | 4,034,300 | 137.88 | 138.38 | 137.30 | 138.06 | 00:00:00 | | 2017-01-25 | 3,528,800 | 138.45 | 139.37 | 137.43 | 137.48 | 00:00:00 | | 2017-01-26 | 2,931,200 | 138.01 | 139.18 | 137.71 | 138.46 | 00:00:00 | | 2017-01-27 | 3,107,600 | 138.80 | 138.83 | 137.70 | 138.33 | 00:00:00 | | 2017-01-30 | 2,688,900 | 137.99 | 138.49 | 136.86 | 138.47 | 00:00:00 | | 2017-01-31 | 3,155,200 | 137.63 | 138.62 | 136.85 | 137.58 | 00:00:00 | | 2017-02-01 | 2,959,000 | 137.66 | 137.96 | 136.53 | 137.44 | 00:00:00 | | 2017-02-02 | 2,194,200 | 137.47 | 137.55 | 136.56 | 136.95 | 00:00:00 | | 2017-02-03 | 2,653,000 | 137.26 | 138.47 | 136.97 | 137.98 | 00:00:00 | | 2017-02-06 | 3,812,300 | 137.43 | 137.90 | 136.45 | 136.49 | 00:00:00 | | 2017-02-07 | 3,189,700 | 137.16 | 137.70 | 136.33 | 136.65 | 00:00:00 | | 2017-02-08 | 2,817,800 | 136.89 | 137.91 | 136.82 | 137.88 | 00:00:00 | | 2017-02-09 | 2,928,400 | 137.88 | 139.15 | 137.41 | 138.71 | 00:00:00 | | 2017-02-10 | 3,283,900 | 138.60 | 140.57 | 138.25 | 139.85 | 00:00:00 | | 2017-02-13 | 2,753,000 | 140.48 | 140.65 | 139.05 | 139.87 | 00:00:00 | | 2017-02-14 | 4,761,100 | 139.95 | 141.37 | 139.34 | 141.36 | 00:00:00 | | 2017-02-15 | 4,308,800 | 141.27 | 142.66 | 140.95 | 142.19 | 00:00:00 | | 2017-02-16 | 4,281,300 | 142.39 | 142.99 | 140.90 | 141.54 | 00:00:00 | | 2017-02-17 | 5,077,800 | 141.36 | 143.12 | 141.00 | 143.00 | 00:00:00 | | 2017-02-21 | 8,904,500 | 145.60 | 145.65 | 143.25 | 145.02 | 00:00:00 | | 2017-02-22 | 5,033,900 | 145.05 | 145.47 | 143.97 | 145.25 | 00:00:00 | | 2017-02-23 | 4,049,700 | 146.11 | 146.33 | 144.51 | 144.71 | 00:00:00 | | 2017-02-24 | 3,492,700 | 144.65 | 146.08 | 144.65 | 145.95 | 00:00:00 | | 2017-02-27 | 4,381,400 | 145.87 | 146.01 | 144.80 | 145.30 | 00:00:00 | | 2017-02-28 | 4,174,700 | 144.98 | 145.63 | 144.47 | 144.91 | 00:00:00 | | 2017-03-01 | 6,161,300 | 146.72 | 147.70 | 145.89 | 146.68 | 00:00:00 | | 2017-03-02 | 4,021,000 | 147.08 | 148.23 | 146.39 | 147.95 | 00:00:00 | | 2017-03-03 | 3,412,300 | 147.95 | 148.26 | 146.82 | 147.81 | 00:00:00 | | 2017-03-06 | 3,970,000 | 147.13 | 147.51 | 146.58 | 147.13 | 00:00:00 | | 2017-03-07 | 3,996,300 | 146.33 | 146.95 | 145.83 | 146.02 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
