|
 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 | | 2018-03-26 | 7,123,755 | 174.11 | 176.80 | 173.52 | 176.38 | 00:00:00 | | 2018-03-27 | 4,640,376 | 177.38 | 178.73 | 173.60 | 174.68 | 00:00:00 | | 2018-03-28 | 4,318,636 | 175.24 | 177.53 | 173.92 | 174.76 | 00:00:00 | | 2018-03-29 | 4,423,526 | 175.70 | 178.64 | 175.50 | 178.24 | 00:00:00 | | 2018-04-02 | 7,229,319 | 177.15 | 177.69 | 170.42 | 172.90 | 00:00:00 | | 2018-04-03 | 5,283,287 | 172.78 | 174.94 | 172.43 | 173.76 | 00:00:00 | | 2018-04-04 | 4,757,299 | 170.80 | 177.84 | 170.42 | 177.44 | 00:00:00 | | 2018-04-05 | 3,799,927 | 178.00 | 180.04 | 177.31 | 179.13 | 00:00:00 | | 2018-04-06 | 5,236,946 | 177.98 | 178.52 | 173.35 | 174.45 | 00:00:00 | | 2018-04-09 | 5,079,802 | 175.06 | 175.35 | 172.37 | 172.51 | 00:00:00 | | 2018-04-10 | 4,812,883 | 174.03 | 174.19 | 172.24 | 173.49 | 00:00:00 | | 2018-04-11 | 4,228,416 | 172.00 | 175.06 | 171.80 | 172.86 | 00:00:00 | | 2018-04-12 | 3,396,657 | 173.31 | 174.24 | 172.90 | 173.36 | 00:00:00 | | 2018-04-13 | 4,311,225 | 174.49 | 175.51 | 172.23 | 172.80 | 00:00:00 | | 2018-04-16 | 3,534,205 | 174.23 | 175.60 | 173.32 | 174.43 | 00:00:00 | | 2018-04-17 | 3,106,493 | 175.76 | 176.24 | 174.10 | 174.91 | 00:00:00 | | 2018-04-18 | 5,858,880 | 175.00 | 180.25 | 174.99 | 179.85 | 00:00:00 | | 2018-04-19 | 5,407,311 | 179.50 | 179.70 | 175.77 | 177.08 | 00:00:00 | | 2018-04-20 | 5,008,614 | 177.85 | 178.89 | 176.32 | 177.01 | 00:00:00 | | 2018-04-23 | 2,987,719 | 177.62 | 178.38 | 176.13 | 177.66 | 00:00:00 | | 2018-04-24 | 4,435,423 | 179.30 | 180.00 | 175.05 | 176.26 | 00:00:00 | | 2018-04-25 | 5,586,904 | 176.08 | 178.07 | 174.55 | 177.39 | 00:00:00 | | 2018-04-26 | 8,782,470 | 178.46 | 185.93 | 178.08 | 185.72 | 00:00:00 | | 2018-04-27 | 4,382,418 | 185.49 | 187.04 | 183.87 | 186.46 | 00:00:00 | | 2018-04-30 | 4,146,715 | 186.99 | 187.80 | 184.80 | 184.80 | 00:00:00 | | 2018-05-01 | 3,423,884 | 184.73 | 184.73 | 181.40 | 184.63 | 00:00:00 | | 2018-05-02 | 3,866,503 | 184.49 | 187.12 | 183.75 | 185.91 | 00:00:00 | | 2018-05-03 | 4,123,873 | 184.87 | 184.90 | 181.20 | 183.19 | 00:00:00 | | 2018-05-04 | 3,896,175 | 182.75 | 186.35 | 181.84 | 185.03 | 00:00:00 | | 2018-05-07 | 3,582,327 | 185.40 | 185.50 | 182.67 | 183.56 | 00:00:00 | | 2018-05-08 | 4,168,151 | 183.45 | 185.30 | 182.50 | 185.04 | 00:00:00 | | 2018-05-09 | 3,392,251 | 185.03 | 186.50 | 183.57 | 186.36 | 00:00:00 | | 2018-05-10 | 3,850,116 | 185.97 | 187.97 | 185.88 | 187.16 | 00:00:00 | | 2018-05-11 | 5,355,073 | 187.63 | 190.80 | 187.35 | 190.31 | 00:00:00 | | 2018-05-14 | 7,035,919 | 191.50 | 191.65 | 189.86 | 191.08 | 00:00:00 | | 2018-05-15 | 10,147,044 | 189.50 | 189.69 | 186.10 | 187.98 | 00:00:00 | | 2018-05-16 | 5,044,785 | 189.28 | 189.28 | 185.90 | 186.38 | 00:00:00 | | 2018-05-17 | 4,227,660 | 186.25 | 187.18 | 184.87 | 185.33 | 00:00:00 | | 2018-05-18 | 4,697,850 | 185.75 | 188.21 | 185.55 | 187.42 | 00:00:00 | | 2018-05-21 | 4,147,784 | 188.20 | 190.67 | 188.00 | 189.79 | 00:00:00 | | 2018-05-22 | 4,585,635 | 190.06 | 190.78 | 186.52 | 186.87 | 00:00:00 | | 2018-05-23 | 7,387,362 | 187.10 | 187.32 | 184.98 | 186.67 | 00:00:00 | | 2018-05-24 | 3,941,299 | 186.79 | 187.41 | 184.67 | 187.15 | 00:00:00 | | 2018-05-25 | 2,730,436 | 186.71 | 187.83 | 186.05 | 186.85 | 00:00:00 | | 2018-05-29 | 4,725,486 | 185.55 | 186.83 | 184.25 | 185.00 | 00:00:00 | | 2018-05-30 | 3,976,000 | 184.83 | 187.80 | 184.01 | 187.09 | 00:00:00 | | 2018-05-31 | 4,837,367 | 187.16 | 187.36 | 185.25 | 186.55 | 00:00:00 | | 2018-06-01 | 3,706,248 | 187.21 | 188.83 | 186.52 | 187.35 | 00:00:00 | | 2018-06-04 | 4,103,328 | 188.22 | 191.54 | 187.97 | 191.36 | 00:00:00 | | 2018-06-05 | 4,231,253 | 190.44 | 192.38 | 189.70 | 191.94 | 00:00:00 | | 2018-06-06 | 4,134,540 | 193.07 | 193.59 | 191.21 | 193.59 | 00:00:00 | | 2018-06-07 | 4,378,743 | 193.83 | 197.20 | 193.83 | 196.17 | 00:00:00 | | 2018-06-08 | 4,006,213 | 195.87 | 198.50 | 195.01 | 198.33 | 00:00:00 | | 2018-06-11 | 4,242,950 | 198.91 | 200.52 | 198.34 | 199.64 | 00:00:00 | | 2018-06-12 | 4,616,661 | 199.84 | 201.34 | 199.51 | 201.31 | 00:00:00 | | 2018-06-13 | 5,128,112 | 201.30 | 201.58 | 199.66 | 200.31 | 00:00:00 | | 2018-06-14 | 4,305,893 | 200.26 | 201.00 | 198.16 | 199.67 | 00:00:00 | | 2018-06-15 | 7,819,540 | 198.95 | 201.60 | 198.50 | 200.54 | 00:00:00 | | 2018-06-18 | 3,405,235 | 198.94 | 200.91 | 198.11 | 200.69 | 00:00:00 | | 2018-06-19 | 5,501,146 | 198.21 | 199.90 | 198.10 | 199.21 | 00:00:00 | | 2018-06-20 | 3,389,588 | 200.00 | 200.13 | 198.12 | 199.08 | 00:00:00 | | 2018-06-21 | 4,695,068 | 199.21 | 200.94 | 198.61 | 200.31 | 00:00:00 | | 2018-06-22 | 7,067,329 | 200.79 | 201.20 | 197.17 | 197.41 | 00:00:00 | | 2018-06-25 | 5,127,170 | 197.41 | 197.84 | 195.06 | 196.38 | 00:00:00 | | 2018-06-26 | 3,270,629 | 196.58 | 197.33 | 195.60 | 196.36 | 00:00:00 | | 2018-06-27 | 3,771,522 | 196.66 | 197.99 | 195.01 | 195.02 | 00:00:00 | | 2018-06-28 | 2,994,073 | 195.00 | 196.01 | 193.51 | 195.21 | 00:00:00 | | 2018-06-29 | 4,106,627 | 195.86 | 198.83 | 194.99 | 195.10 | 00:00:00 | | 2018-07-02 | 3,822,776 | 193.82 | 194.18 | 192.12 | 194.02 | 00:00:00 | | 2018-07-03 | 1,608,418 | 194.44 | 195.71 | 193.41 | 193.62 | 00:00:00 | | 2018-07-05 | 3,040,575 | 194.49 | 194.74 | 193.13 | 194.41 | 00:00:00 | | 2018-07-06 | 2,552,568 | 194.58 | 195.35 | 192.95 | 194.48 | 00:00:00 | | 2018-07-09 | 2,567,920 | 195.70 | 196.71 | 195.03 | 196.08 | 00:00:00 | | 2018-07-10 | 1,211,829 | 196.56 | 197.66 | 196.38 | 197.10 | 00:00:00 | | 2018-07-11 | 3,309,295 | 197.22 | 197.76 | 195.95 | 196.95 | 00:00:00 | | 2018-07-12 | 2,709,206 | 198.20 | 198.48 | 197.00 | 197.95 | 00:00:00 | | 2018-07-13 | 2,311,624 | 198.46 | 199.93 | 198.46 | 198.69 | 00:00:00 | | 2018-07-16 | 2,530,462 | 199.14 | 199.22 | 197.89 | 198.88 | 00:00:00 | | 2018-07-17 | 4,662,847 | 198.63 | 201.43 | 198.63 | 201.10 | 00:00:00 | | 2018-07-18 | 3,787,846 | 201.02 | 201.92 | 200.19 | 200.97 | 00:00:00 | | 2018-07-19 | 3,691,097 | 200.89 | 203.23 | 200.55 | 202.63 | 00:00:00 | | 2018-07-20 | 3,568,417 | 202.08 | 203.76 | 201.82 | 202.45 | 00:00:00 | | 2018-07-23 | 2,264,267 | 202.46 | 203.39 | 201.90 | 202.23 | 00:00:00 | | 2018-07-24 | 5,058,216 | 203.53 | 204.25 | 201.35 | 201.99 | 00:00:00 | | 2018-07-25 | 4,380,559 | 201.40 | 202.29 | 199.07 | 201.00 | 00:00:00 | | 2018-07-26 | 4,280,024 | 201.53 | 202.12 | 198.91 | 199.40 | 00:00:00 | | 2018-07-27 | 3,871,568 | 200.21 | 200.49 | 196.68 | 197.14 | 00:00:00 | | 2018-07-30 | 2,331,224 | 196.53 | 197.57 | 196.40 | 197.28 | 00:00:00 | | 2018-07-31 | 2,795,866 | 197.69 | 198.03 | 196.87 | 197.52 | 00:00:00 | | 2018-08-01 | 3,086,996 | 196.86 | 197.74 | 195.60 | 196.30 | 00:00:00 | | 2018-08-02 | 3,543,511 | 195.10 | 195.84 | 193.55 | 195.66 | 00:00:00 | | 2018-08-03 | 2,309,318 | 196.03 | 196.40 | 195.25 | 195.64 | 00:00:00 | | 2018-08-06 | 2,515,673 | 195.62 | 196.06 | 195.11 | 195.69 | 00:00:00 | | 2018-08-07 | 3,052,464 | 196.35 | 197.20 | 195.64 | 197.05 | 00:00:00 | | 2018-08-08 | 2,177,400 | 197.44 | 198.91 | 197.30 | 198.02 | 00:00:00 | | 2018-08-09 | 2,465,988 | 199.00 | 199.74 | 198.04 | 198.08 | 00:00:00 | | 2018-08-10 | 2,873,006 | 197.34 | 197.93 | 195.64 | 196.30 | 00:00:00 | | 2018-08-13 | 5,294,354 | 196.30 | 197.59 | 194.00 | 194.14 | 00:00:00 | | 2018-08-14 | 11,487,974 | 195.17 | 195.98 | 191.27 | 193.10 | 00:00:00 | | 2018-08-15 | 6,049,299 | 191.75 | 194.18 | 191.09 | 193.99 | 00:00:00 | | 2018-08-16 | 5,690,109 | 194.02 | 196.09 | 193.72 | 195.39 | 00:00:00 | | 2018-08-17 | 3,885,804 | 195.60 | 195.98 | 194.82 | 195.56 | 00:00:00 | | 2018-08-20 | 2,956,741 | 195.84 | 198.44 | 195.40 | 197.93 | 00:00:00 | | 2018-08-21 | 4,120,523 | 198.83 | 200.74 | 198.41 | 200.23 | 00:00:00 | | 2018-08-22 | 5,007,014 | 200.80 | 203.55 | 198.65 | 198.97 | 00:00:00 | | 2018-08-23 | 3,595,033 | 199.39 | 201.41 | 199.14 | 200.16 | 00:00:00 | | 2018-08-24 | 3,054,321 | 200.35 | 202.50 | 200.00 | 201.30 | 00:00:00 | | 2018-08-27 | 2,521,349 | 202.83 | 202.95 | 201.19 | 201.98 | 00:00:00 | | 2018-08-28 | 3,516,441 | 202.30 | 202.42 | 200.63 | 201.97 | 00:00:00 | | 2018-08-29 | 2,488,194 | 201.11 | 201.99 | 200.71 | 201.68 | 00:00:00 | | 2018-08-30 | 2,825,582 | 201.00 | 201.44 | 199.10 | 199.26 | 00:00:00 | | 2018-08-31 | 4,023,306 | 199.38 | 200.91 | 199.29 | 200.77 | 00:00:00 | | 2018-09-04 | 4,612,762 | 200.69 | 205.92 | 200.50 | 205.08 | 00:00:00 | | 2018-09-05 | 3,667,119 | 204.83 | 206.67 | 203.15 | 204.15 | 00:00:00 | | 2018-09-06 | 3,490,406 | 204.59 | 207.09 | 203.80 | 205.89 | 00:00:00 | | 2018-09-07 | 751,120 | 205.45 | 207.05 | 205.43 | 206.58 | 00:00:00 | | 2018-09-10 | 5,585,017 | 208.13 | 211.62 | 208.13 | 210.69 | 00:00:00 | | 2018-09-11 | 5,969,470 | 213.00 | 214.66 | 211.50 | 213.85 | 00:00:00 | | 2018-09-12 | 5,660,075 | 214.03 | 215.43 | 210.91 | 211.98 | 00:00:00 | | 2018-09-13 | 4,701,094 | 211.44 | 211.44 | 208.70 | 209.45 | 00:00:00 | | 2018-09-14 | 3,622,393 | 210.19 | 210.53 | 207.55 | 209.07 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
