|
 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 | | 2017-08-25 | 3,020,468 | 148.51 | 150.53 | 148.40 | 149.65 | 00:00:00 | | 2017-08-28 | 6,777,282 | 151.94 | 152.39 | 150.43 | 151.39 | 00:00:00 | | 2017-08-29 | 5,353,955 | 150.07 | 150.90 | 149.03 | 149.84 | 00:00:00 | | 2017-08-30 | 3,635,330 | 150.00 | 150.25 | 149.28 | 150.00 | 00:00:00 | | 2017-08-31 | 5,999,584 | 150.61 | 150.93 | 149.85 | 149.87 | 00:00:00 | | 2017-09-01 | 3,375,526 | 150.26 | 150.94 | 149.76 | 150.78 | 00:00:00 | | 2017-09-05 | 7,488,764 | 151.71 | 153.92 | 151.70 | 152.93 | 00:00:00 | | 2017-09-06 | 7,976,217 | 154.86 | 157.03 | 154.15 | 156.56 | 00:00:00 | | 2017-09-07 | 8,194,941 | 158.17 | 159.28 | 156.79 | 157.93 | 00:00:00 | | 2017-09-08 | 9,984,231 | 159.09 | 160.69 | 157.52 | 159.66 | 00:00:00 | | 2017-09-11 | 8,728,267 | 158.42 | 158.74 | 156.22 | 158.37 | 00:00:00 | | 2017-09-12 | 5,776,559 | 159.06 | 160.93 | 158.71 | 159.91 | 00:00:00 | | 2017-09-13 | 4,635,980 | 160.39 | 161.38 | 159.55 | 160.02 | 00:00:00 | | 2017-09-14 | 5,276,053 | 160.35 | 160.85 | 159.33 | 159.38 | 00:00:00 | | 2017-09-15 | 9,003,849 | 159.98 | 159.99 | 158.29 | 158.40 | 00:00:00 | | 2017-09-18 | 3,989,999 | 159.00 | 159.00 | 157.69 | 157.81 | 00:00:00 | | 2017-09-19 | 3,665,118 | 157.80 | 158.32 | 157.16 | 157.66 | 00:00:00 | | 2017-09-20 | 4,510,411 | 157.57 | 159.39 | 157.36 | 158.68 | 00:00:00 | | 2017-09-21 | 2,888,966 | 158.87 | 159.56 | 158.72 | 159.19 | 00:00:00 | | 2017-09-22 | 3,259,206 | 159.14 | 160.09 | 159.01 | 159.97 | 00:00:00 | | 2017-09-25 | 4,814,613 | 160.05 | 161.43 | 159.75 | 161.10 | 00:00:00 | | 2017-09-26 | 3,064,373 | 161.55 | 162.00 | 160.79 | 161.26 | 00:00:00 | | 2017-09-27 | 3,852,745 | 161.38 | 161.69 | 160.14 | 160.92 | 00:00:00 | | 2017-09-28 | 4,594,010 | 160.72 | 162.45 | 160.66 | 162.36 | 00:00:00 | | 2017-09-29 | 3,441,094 | 162.50 | 163.61 | 162.15 | 163.56 | 00:00:00 | | 2017-10-02 | 2,616,352 | 164.20 | 164.25 | 163.22 | 164.02 | 00:00:00 | | 2017-10-03 | 2,998,011 | 164.06 | 165.28 | 164.00 | 165.17 | 00:00:00 | | 2017-10-04 | 2,738,421 | 165.49 | 166.08 | 164.91 | 165.29 | 00:00:00 | | 2017-10-05 | 3,346,573 | 165.07 | 166.25 | 164.26 | 166.12 | 00:00:00 | | 2017-10-06 | 2,871,871 | 166.18 | 166.63 | 165.74 | 165.85 | 00:00:00 | | 2017-10-09 | 2,124,627 | 166.14 | 166.63 | 165.42 | 165.71 | 00:00:00 | | 2017-10-10 | 2,746,969 | 165.70 | 165.80 | 164.64 | 165.16 | 00:00:00 | | 2017-10-11 | 2,301,663 | 165.19 | 165.87 | 164.45 | 165.25 | 00:00:00 | | 2017-10-12 | 3,389,934 | 165.41 | 165.41 | 164.47 | 164.59 | 00:00:00 | | 2017-10-13 | 3,183,629 | 164.92 | 166.07 | 164.35 | 164.47 | 00:00:00 | | 2017-10-16 | 2,581,856 | 164.47 | 164.67 | 163.26 | 164.22 | 00:00:00 | | 2017-10-17 | 4,145,936 | 164.22 | 164.92 | 161.51 | 163.35 | 00:00:00 | | 2017-10-18 | 2,757,940 | 163.42 | 164.24 | 163.35 | 163.45 | 00:00:00 | | 2017-10-19 | 2,670,126 | 163.50 | 164.11 | 162.77 | 163.24 | 00:00:00 | | 2017-10-20 | 4,083,324 | 163.97 | 164.15 | 162.74 | 163.43 | 00:00:00 | | 2017-10-23 | 3,988,453 | 164.04 | 166.27 | 163.75 | 164.74 | 00:00:00 | | 2017-10-24 | 3,360,320 | 164.67 | 166.46 | 164.65 | 166.03 | 00:00:00 | | 2017-10-25 | 2,945,450 | 166.11 | 166.95 | 165.38 | 166.09 | 00:00:00 | | 2017-10-26 | 3,722,141 | 166.39 | 167.94 | 166.11 | 167.65 | 00:00:00 | | 2017-10-27 | 3,710,088 | 166.80 | 167.75 | 166.46 | 167.34 | 00:00:00 | | 2017-10-30 | 3,895,193 | 166.99 | 166.99 | 164.88 | 165.31 | 00:00:00 | | 2017-10-31 | 2,893,321 | 165.40 | 166.34 | 165.10 | 165.78 | 00:00:00 | | 2017-11-01 | 3,555,060 | 166.42 | 166.74 | 165.12 | 165.38 | 00:00:00 | | 2017-11-02 | 6,496,764 | 165.01 | 165.01 | 160.53 | 162.71 | 00:00:00 | | 2017-11-03 | 3,077,874 | 163.01 | 164.99 | 162.68 | 164.39 | 00:00:00 | | 2017-11-06 | 3,272,666 | 164.80 | 164.88 | 163.01 | 164.22 | 00:00:00 | | 2017-11-07 | 3,190,853 | 164.09 | 164.40 | 162.83 | 163.66 | 00:00:00 | | 2017-12-14 | 3,539,213 | 183.88 | 184.00 | 182.06 | 182.13 | 00:00:00 | | 2017-12-15 | 7,782,107 | 183.01 | 183.21 | 182.13 | 182.58 | 00:00:00 | | 2017-12-18 | 4,990,796 | 183.96 | 185.47 | 183.50 | 184.73 | 00:00:00 | | 2017-12-19 | 4,480,945 | 185.24 | 186.72 | 184.60 | 185.98 | 00:00:00 | | 2017-12-20 | 4,726,785 | 187.14 | 187.90 | 186.04 | 187.31 | 00:00:00 | | 2017-12-21 | 5,801,612 | 187.70 | 188.84 | 187.44 | 188.08 | 00:00:00 | | 2017-12-22 | 3,256,600 | 188.46 | 188.46 | 187.27 | 188.13 | 00:00:00 | | 2017-12-26 | 2,879,194 | 188.53 | 190.42 | 188.34 | 190.36 | 00:00:00 | | 2017-12-27 | 5,347,377 | 190.60 | 191.49 | 190.01 | 190.19 | 00:00:00 | | 2017-12-28 | 3,118,560 | 190.91 | 190.98 | 189.64 | 189.78 | 00:00:00 | | 2017-12-29 | 4,607,719 | 190.74 | 190.74 | 189.53 | 189.53 | 00:00:00 | | 2018-01-02 | 4,475,920 | 190.21 | 190.72 | 188.01 | 188.03 | 00:00:00 | | 2018-01-03 | 4,527,396 | 188.00 | 189.36 | 187.82 | 189.01 | 00:00:00 | | 2018-01-04 | 4,029,021 | 189.87 | 190.87 | 188.47 | 190.51 | 00:00:00 | | 2018-01-05 | 4,214,521 | 190.93 | 192.54 | 190.51 | 192.50 | 00:00:00 | | 2018-01-08 | 3,490,089 | 191.72 | 193.72 | 191.60 | 192.04 | 00:00:00 | | 2018-01-09 | 3,006,571 | 192.70 | 193.47 | 191.64 | 193.10 | 00:00:00 | | 2018-01-10 | 3,110,852 | 192.76 | 193.22 | 191.65 | 191.80 | 00:00:00 | | 2018-01-11 | 3,326,194 | 191.68 | 194.73 | 191.40 | 194.68 | 00:00:00 | | 2018-01-12 | 6,726,295 | 195.50 | 199.42 | 194.82 | 196.42 | 00:00:00 | | 2018-01-16 | 5,653,697 | 197.86 | 198.95 | 195.70 | 196.31 | 00:00:00 | | 2018-01-17 | 3,988,075 | 197.50 | 199.82 | 196.84 | 199.82 | 00:00:00 | | 2018-01-18 | 4,313,752 | 199.78 | 200.24 | 197.66 | 198.33 | 00:00:00 | | 2018-01-19 | 5,786,379 | 199.81 | 201.33 | 199.13 | 201.33 | 00:00:00 | | 2018-01-22 | 4,450,374 | 201.60 | 204.47 | 201.51 | 204.46 | 00:00:00 | | 2018-01-23 | 3,552,418 | 204.89 | 206.35 | 204.15 | 204.90 | 00:00:00 | | 2018-01-24 | 4,065,050 | 205.20 | 207.10 | 204.55 | 206.22 | 00:00:00 | | 2018-01-25 | 3,533,782 | 206.80 | 206.83 | 203.84 | 205.37 | 00:00:00 | | 2018-01-26 | 3,655,333 | 205.60 | 207.31 | 204.44 | 207.23 | 00:00:00 | | 2018-01-29 | 2,999,591 | 207.23 | 207.61 | 204.71 | 204.92 | 00:00:00 | | 2018-01-30 | 5,923,556 | 201.47 | 203.15 | 191.57 | 201.81 | 00:00:00 | | 2018-01-31 | 4,487,502 | 203.22 | 205.08 | 200.23 | 200.90 | 00:00:00 | | 2018-02-01 | 3,552,226 | 199.34 | 202.25 | 198.28 | 199.90 | 00:00:00 | | 2018-02-02 | 5,995,623 | 199.25 | 199.30 | 193.44 | 193.97 | 00:00:00 | | 2018-02-05 | 10,331,341 | 190.07 | 194.30 | 180.38 | 183.11 | 00:00:00 | | 2018-02-06 | 11,647,438 | 178.62 | 191.96 | 175.42 | 191.04 | 00:00:00 | | 2018-02-07 | 5,957,101 | 190.73 | 194.52 | 189.72 | 191.29 | 00:00:00 | | 2018-02-08 | 7,207,421 | 191.14 | 191.14 | 180.93 | 181.22 | 00:00:00 | | 2018-02-09 | 9,029,210 | 183.25 | 186.00 | 175.79 | 184.12 | 00:00:00 | | 2018-02-12 | 6,741,208 | 186.55 | 187.01 | 183.41 | 184.06 | 00:00:00 | | 2018-02-13 | 4,259,241 | 183.23 | 183.99 | 180.89 | 183.72 | 00:00:00 | | 2018-02-14 | 6,506,394 | 181.88 | 185.06 | 181.05 | 184.69 | 00:00:00 | | 2018-02-15 | 5,078,846 | 186.74 | 187.19 | 183.26 | 185.27 | 00:00:00 | | 2018-02-16 | 7,565,848 | 185.06 | 187.99 | 184.86 | 186.97 | 00:00:00 | | 2018-02-20 | 8,746,130 | 189.90 | 191.44 | 186.31 | 186.71 | 00:00:00 | | 2018-02-21 | 7,508,615 | 187.21 | 187.98 | 182.86 | 183.06 | 00:00:00 | | 2018-02-22 | 5,553,659 | 183.72 | 186.22 | 182.91 | 185.47 | 00:00:00 | | 2018-02-23 | 4,219,309 | 186.20 | 188.41 | 185.62 | 188.35 | 00:00:00 | | 2018-02-26 | 4,384,908 | 189.17 | 189.79 | 187.86 | 188.46 | 00:00:00 | | 2018-02-27 | 4,587,554 | 188.87 | 189.25 | 184.96 | 184.98 | 00:00:00 | | 2018-02-28 | 6,313,166 | 184.41 | 186.65 | 182.27 | 182.27 | 00:00:00 | | 2018-03-01 | 6,123,863 | 182.75 | 184.40 | 178.25 | 179.64 | 00:00:00 | | 2018-03-02 | 5,671,038 | 177.72 | 179.19 | 176.34 | 178.46 | 00:00:00 | | 2018-03-05 | 5,748,553 | 177.86 | 182.26 | 177.70 | 181.74 | 00:00:00 | | 2018-03-06 | 5,306,777 | 182.75 | 183.00 | 179.51 | 181.64 | 00:00:00 | | 2018-03-07 | 4,799,246 | 178.82 | 180.00 | 176.82 | 178.58 | 00:00:00 | | 2018-03-08 | 4,219,789 | 179.44 | 179.98 | 176.73 | 177.94 | 00:00:00 | | 2018-03-09 | 4,412,928 | 179.00 | 182.24 | 177.92 | 182.16 | 00:00:00 | | 2018-03-12 | 4,951,429 | 182.43 | 183.06 | 179.55 | 179.71 | 00:00:00 | | 2018-03-13 | 6,089,272 | 179.59 | 180.95 | 177.86 | 178.35 | 00:00:00 | | 2018-03-14 | 4,520,695 | 179.10 | 179.66 | 175.89 | 177.41 | 00:00:00 | | 2018-03-15 | 3,747,456 | 177.69 | 179.86 | 176.72 | 178.07 | 00:00:00 | | 2018-03-16 | 7,939,123 | 178.43 | 180.40 | 177.97 | 178.96 | 00:00:00 | | 2018-03-19 | 4,501,096 | 178.65 | 179.32 | 176.00 | 177.10 | 00:00:00 | | 2018-03-20 | 4,103,461 | 177.64 | 178.89 | 177.16 | 178.16 | 00:00:00 | | 2018-03-21 | 3,472,629 | 178.35 | 180.14 | 177.68 | 178.02 | 00:00:00 | | 2018-03-22 | 5,049,280 | 177.42 | 178.56 | 175.08 | 175.29 | 00:00:00 | | 2018-03-23 | 5,851,950 | 176.24 | 177.56 | 171.56 | 171.80 | 00:00:00 | | 2018-03-26 | 7,123,755 | 174.11 | 176.80 | 173.52 | 176.38 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
