|
 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 | | 2017-03-07 | 3,996,300 | 146.33 | 146.95 | 145.83 | 146.02 | 00:00:00 | | 2017-03-08 | 3,579,100 | 146.22 | 147.12 | 145.92 | 146.92 | 00:00:00 | | 2017-03-09 | 3,594,000 | 147.08 | 147.16 | 146.53 | 146.62 | 00:00:00 | | 2017-03-10 | 3,121,200 | 147.24 | 147.46 | 146.45 | 146.85 | 00:00:00 | | 2017-03-13 | 2,814,500 | 147.33 | 147.67 | 146.50 | 147.43 | 00:00:00 | | 2017-03-14 | 3,272,500 | 147.27 | 147.59 | 146.46 | 147.16 | 00:00:00 | | 2017-03-15 | 3,584,600 | 147.35 | 148.38 | 146.76 | 147.95 | 00:00:00 | | 2017-03-16 | 3,463,800 | 148.40 | 149.19 | 148.01 | 148.73 | 00:00:00 | | 2017-03-17 | 8,774,200 | 149.40 | 149.99 | 148.13 | 149.60 | 00:00:00 | | 2017-03-20 | 5,767,700 | 149.38 | 149.59 | 147.70 | 147.80 | 00:00:00 | | 2017-03-21 | 4,493,800 | 148.33 | 148.70 | 146.26 | 146.61 | 00:00:00 | | 2017-03-22 | 3,143,500 | 146.73 | 147.93 | 146.06 | 147.36 | 00:00:00 | | 2017-03-23 | 3,217,300 | 147.28 | 148.41 | 147.03 | 147.99 | 00:00:00 | | 2017-03-24 | 4,696,200 | 147.85 | 150.15 | 147.01 | 147.71 | 00:00:00 | | 2017-03-27 | 2,937,300 | 147.07 | 147.68 | 146.26 | 146.87 | 00:00:00 | | 2017-03-28 | 4,122,300 | 147.29 | 147.35 | 145.94 | 147.20 | 00:00:00 | | 2017-03-29 | 3,567,000 | 146.37 | 147.42 | 145.96 | 147.04 | 00:00:00 | | 2017-03-30 | 2,446,600 | 146.72 | 147.38 | 146.43 | 146.95 | 00:00:00 | | 2017-03-31 | 3,236,500 | 146.87 | 147.18 | 146.65 | 146.83 | 00:00:00 | | 2017-04-03 | 3,773,600 | 146.94 | 147.20 | 146.09 | 146.62 | 00:00:00 | | 2017-04-04 | 3,116,300 | 146.50 | 146.90 | 146.05 | 146.34 | 00:00:00 | | 2017-04-05 | 3,345,600 | 146.63 | 148.44 | 146.58 | 146.64 | 00:00:00 | | 2017-04-06 | 2,699,100 | 147.04 | 147.96 | 147.00 | 147.24 | 00:00:00 | | 2017-04-07 | 2,867,500 | 147.10 | 147.80 | 146.90 | 147.13 | 00:00:00 | | 2017-04-10 | 4,694,000 | 146.96 | 149.00 | 146.75 | 148.21 | 00:00:00 | | 2017-04-11 | 2,835,300 | 147.91 | 148.65 | 147.10 | 148.20 | 00:00:00 | | 2017-04-12 | 4,439,900 | 147.42 | 147.57 | 146.37 | 146.54 | 00:00:00 | | 2017-04-13 | 2,312,700 | 146.42 | 147.01 | 145.87 | 145.91 | 00:00:00 | | 2017-04-17 | 3,466,500 | 145.90 | 147.31 | 145.76 | 147.31 | 00:00:00 | | 2017-04-18 | 2,965,200 | 147.06 | 148.18 | 146.77 | 147.76 | 00:00:00 | | 2017-04-19 | 3,456,500 | 147.93 | 148.40 | 147.02 | 147.22 | 00:00:00 | | 2017-04-20 | 3,634,300 | 147.66 | 149.05 | 147.44 | 148.72 | 00:00:00 | | 2017-04-21 | 4,947,200 | 148.49 | 150.15 | 148.40 | 150.00 | 00:00:00 | | 2017-04-24 | 4,842,700 | 151.08 | 152.06 | 150.85 | 151.89 | 00:00:00 | | 2017-04-25 | 5,484,600 | 152.79 | 154.65 | 152.79 | 153.03 | 00:00:00 | | 2017-04-26 | 4,825,700 | 153.11 | 154.81 | 152.40 | 154.22 | 00:00:00 | | 2017-04-27 | 5,352,200 | 154.69 | 156.27 | 153.89 | 156.12 | 00:00:00 | | 2017-04-28 | 4,959,600 | 156.01 | 156.25 | 154.10 | 156.10 | 00:00:00 | | 2017-05-01 | 3,126,100 | 156.22 | 156.27 | 154.21 | 154.21 | 00:00:00 | | 2017-05-02 | 3,176,300 | 154.49 | 155.16 | 153.76 | 154.95 | 00:00:00 | | 2017-05-03 | 2,417,500 | 155.16 | 155.39 | 154.59 | 155.00 | 00:00:00 | | 2017-05-04 | 3,228,500 | 155.46 | 155.64 | 154.26 | 154.86 | 00:00:00 | | 2017-05-05 | 2,469,300 | 155.34 | 155.75 | 154.09 | 155.73 | 00:00:00 | | 2017-05-08 | 3,181,400 | 155.85 | 157.16 | 155.49 | 156.89 | 00:00:00 | | 2017-05-09 | 2,990,200 | 157.04 | 157.74 | 156.29 | 157.68 | 00:00:00 | | 2017-05-10 | 2,602,600 | 157.52 | 158.15 | 157.30 | 158.13 | 00:00:00 | | 2017-05-11 | 3,621,100 | 157.35 | 157.70 | 155.33 | 156.20 | 00:00:00 | | 2017-05-12 | 2,865,400 | 156.39 | 157.20 | 155.75 | 156.92 | 00:00:00 | | 2017-05-15 | 5,830,734 | 157.28 | 157.84 | 156.66 | 157.33 | 00:00:00 | | 2017-05-16 | 10,088,813 | 160.11 | 160.86 | 158.05 | 158.26 | 00:00:00 | | 2017-05-17 | 5,901,399 | 157.08 | 157.30 | 155.89 | 156.09 | 00:00:00 | | 2017-05-18 | 4,579,011 | 155.48 | 156.67 | 155.24 | 155.70 | 00:00:00 | | 2017-05-19 | 4,744,466 | 156.04 | 156.74 | 155.32 | 156.30 | 00:00:00 | | 2017-05-22 | 3,773,230 | 156.49 | 157.00 | 155.80 | 155.96 | 00:00:00 | | 2017-05-23 | 4,506,292 | 155.91 | 156.43 | 154.68 | 154.83 | 00:00:00 | | 2017-05-24 | 4,558,682 | 154.70 | 155.43 | 153.29 | 155.00 | 00:00:00 | | 2017-05-25 | 3,101,440 | 156.20 | 156.69 | 155.35 | 156.46 | 00:00:00 | | 2017-05-26 | 4,269,347 | 156.10 | 156.42 | 154.64 | 154.90 | 00:00:00 | | 2017-05-30 | 3,453,667 | 154.00 | 154.56 | 153.52 | 153.88 | 00:00:00 | | 2017-05-31 | 6,735,024 | 154.36 | 154.38 | 153.28 | 153.51 | 00:00:00 | | 2017-06-01 | 3,366,635 | 153.52 | 155.16 | 152.74 | 155.15 | 00:00:00 | | 2017-06-02 | 3,477,573 | 154.79 | 155.86 | 154.42 | 155.35 | 00:00:00 | | 2017-06-05 | 2,649,720 | 155.53 | 155.62 | 154.23 | 154.79 | 00:00:00 | | 2017-06-06 | 3,248,568 | 154.44 | 154.66 | 153.65 | 154.20 | 00:00:00 | | 2017-06-07 | 3,158,036 | 154.69 | 155.30 | 154.35 | 154.96 | 00:00:00 | | 2017-06-08 | 4,013,999 | 155.16 | 155.23 | 153.38 | 153.50 | 00:00:00 | | 2017-06-09 | 4,704,273 | 154.00 | 154.00 | 152.78 | 152.96 | 00:00:00 | | 2017-06-12 | 4,468,847 | 152.80 | 153.30 | 151.73 | 152.18 | 00:00:00 | | 2017-06-13 | 3,739,824 | 152.31 | 154.04 | 152.06 | 153.99 | 00:00:00 | | 2017-06-14 | 5,945,705 | 154.50 | 157.28 | 153.96 | 156.76 | 00:00:00 | | 2017-06-15 | 3,965,581 | 156.13 | 157.27 | 154.92 | 156.77 | 00:00:00 | | 2017-06-16 | 9,056,422 | 156.25 | 156.69 | 155.41 | 156.64 | 00:00:00 | | 2017-06-19 | 5,086,916 | 156.91 | 159.03 | 156.39 | 158.81 | 00:00:00 | | 2017-06-20 | 4,192,579 | 158.73 | 159.22 | 157.60 | 157.67 | 00:00:00 | | 2017-06-21 | 4,013,937 | 157.91 | 158.53 | 156.43 | 156.59 | 00:00:00 | | 2017-06-22 | 3,225,716 | 156.44 | 157.07 | 155.47 | 155.48 | 00:00:00 | | 2017-06-23 | 11,286,163 | 155.16 | 155.23 | 150.91 | 151.31 | 00:00:00 | | 2017-06-26 | 4,125,271 | 151.67 | 151.97 | 151.13 | 151.42 | 00:00:00 | | 2017-06-27 | 4,565,408 | 151.06 | 153.25 | 150.75 | 152.24 | 00:00:00 | | 2017-06-28 | 5,058,406 | 152.75 | 153.45 | 152.36 | 153.23 | 00:00:00 | | 2017-06-29 | 2,843,568 | 152.77 | 153.00 | 151.52 | 152.16 | 00:00:00 | | 2017-06-30 | 3,534,555 | 152.51 | 154.00 | 152.27 | 153.40 | 00:00:00 | | 2017-07-03 | 1,658,535 | 154.39 | 154.79 | 153.71 | 154.01 | 00:00:00 | | 2017-07-05 | 4,420,213 | 154.01 | 154.30 | 151.46 | 152.69 | 00:00:00 | | 2017-07-06 | 3,381,134 | 151.77 | 152.48 | 151.22 | 152.05 | 00:00:00 | | 2017-07-07 | 3,594,014 | 152.04 | 152.87 | 151.90 | 152.23 | 00:00:00 | | 2017-07-10 | 5,033,652 | 152.22 | 152.26 | 151.00 | 151.18 | 00:00:00 | | 2017-07-11 | 5,197,538 | 151.45 | 151.81 | 150.50 | 150.60 | 00:00:00 | | 2017-07-12 | 4,266,610 | 151.46 | 153.14 | 151.09 | 152.59 | 00:00:00 | | 2017-07-13 | 3,244,549 | 152.82 | 154.13 | 152.60 | 153.29 | 00:00:00 | | 2017-07-14 | 3,470,785 | 153.22 | 153.67 | 151.82 | 152.88 | 00:00:00 | | 2017-07-17 | 4,160,746 | 152.90 | 154.50 | 152.72 | 153.89 | 00:00:00 | | 2017-07-18 | 3,775,600 | 153.75 | 153.86 | 151.98 | 152.17 | 00:00:00 | | 2017-07-19 | 2,793,148 | 152.55 | 154.00 | 152.55 | 153.30 | 00:00:00 | | 2017-07-20 | 18,127,917 | 152.56 | 152.57 | 145.61 | 147.03 | 00:00:00 | | 2017-07-21 | 9,052,622 | 147.03 | 147.46 | 146.13 | 146.65 | 00:00:00 | | 2017-07-24 | 7,227,787 | 146.61 | 146.69 | 144.25 | 144.58 | 00:00:00 | | 2017-07-25 | 4,875,739 | 145.74 | 147.40 | 145.28 | 146.97 | 00:00:00 | | 2017-07-26 | 2,705,480 | 146.86 | 147.25 | 145.96 | 146.69 | 00:00:00 | | 2017-07-27 | 5,376,025 | 146.18 | 147.86 | 145.89 | 147.73 | 00:00:00 | | 2017-07-28 | 3,374,856 | 147.90 | 148.27 | 147.32 | 148.08 | 00:00:00 | | 2017-07-31 | 5,178,448 | 148.00 | 149.98 | 147.54 | 149.60 | 00:00:00 | | 2017-08-01 | 3,329,387 | 150.24 | 150.39 | 148.95 | 149.85 | 00:00:00 | | 2017-08-02 | 3,753,103 | 149.94 | 150.86 | 149.92 | 150.50 | 00:00:00 | | 2017-08-03 | 5,134,124 | 150.70 | 152.03 | 150.50 | 150.79 | 00:00:00 | | 2017-08-04 | 3,245,699 | 151.01 | 152.75 | 150.80 | 152.75 | 00:00:00 | | 2017-08-07 | 3,796,049 | 152.83 | 154.47 | 152.47 | 153.35 | 00:00:00 | | 2017-08-08 | 3,193,199 | 153.32 | 154.20 | 153.08 | 153.35 | 00:00:00 | | 2017-08-09 | 3,822,798 | 153.35 | 155.57 | 153.32 | 155.26 | 00:00:00 | | 2017-08-10 | 4,396,190 | 155.19 | 155.98 | 153.88 | 153.88 | 00:00:00 | | 2017-08-11 | 3,617,010 | 154.11 | 155.72 | 153.98 | 154.88 | 00:00:00 | | 2017-08-14 | 6,454,481 | 156.04 | 156.05 | 153.56 | 154.26 | 00:00:00 | | 2017-08-15 | 13,387,264 | 154.28 | 154.80 | 148.26 | 150.17 | 00:00:00 | | 2017-08-16 | 5,982,568 | 151.45 | 152.95 | 151.16 | 152.25 | 00:00:00 | | 2017-08-17 | 4,340,825 | 151.81 | 152.15 | 149.61 | 149.67 | 00:00:00 | | 2017-08-18 | 6,776,911 | 149.61 | 149.61 | 146.96 | 147.49 | 00:00:00 | | 2017-08-21 | 3,860,701 | 147.10 | 149.88 | 146.89 | 149.20 | 00:00:00 | | 2017-08-22 | 3,201,554 | 149.29 | 150.58 | 149.29 | 149.91 | 00:00:00 | | 2017-08-23 | 5,178,283 | 148.58 | 149.48 | 147.43 | 149.10 | 00:00:00 | | 2017-08-24 | 3,718,608 | 149.73 | 150.60 | 147.98 | 148.25 | 00:00:00 | | 2017-08-25 | 3,020,468 | 148.51 | 150.53 | 148.40 | 149.65 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
