|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 5,732,200 | 49.35 | 50.90 | 49.05 | 50.71 | 00:00:00 | | 2001-06-08 | 3,235,400 | 50.72 | 51.19 | 50.35 | 50.80 | 00:00:00 | | 2001-06-11 | 3,974,500 | 50.80 | 51.10 | 50.55 | 50.73 | 00:00:00 | | 2001-06-12 | 4,186,000 | 50.78 | 51.21 | 49.33 | 51.11 | 00:00:00 | | 2001-06-13 | 3,952,400 | 51.11 | 51.45 | 50.45 | 50.51 | 00:00:00 | | 2001-06-14 | 3,411,400 | 50.06 | 50.60 | 49.16 | 49.51 | 00:00:00 | | 2001-06-15 | 7,731,100 | 48.95 | 49.39 | 48.10 | 48.90 | 00:00:00 | | 2001-06-18 | 4,486,800 | 49.40 | 50.20 | 49.00 | 49.00 | 00:00:00 | | 2001-06-19 | 3,572,300 | 49.90 | 50.09 | 49.05 | 49.49 | 00:00:00 | | 2001-06-20 | 7,581,600 | 49.49 | 50.90 | 48.12 | 49.24 | 00:00:00 | | 2001-06-21 | 6,567,200 | 49.74 | 51.11 | 49.25 | 50.78 | 00:00:00 | | 2001-06-22 | 5,113,500 | 50.80 | 51.04 | 49.78 | 50.71 | 00:00:00 | | 2001-06-25 | 7,937,800 | 49.75 | 49.95 | 48.04 | 49.00 | 00:00:00 | | 2001-06-26 | 9,434,900 | 48.10 | 48.45 | 46.60 | 47.15 | 00:00:00 | | 2001-06-27 | 5,776,800 | 46.90 | 48.25 | 46.70 | 46.85 | 00:00:00 | | 2001-06-28 | 7,310,500 | 47.20 | 48.54 | 46.86 | 47.00 | 00:00:00 | | 2001-06-29 | 7,624,000 | 47.25 | 47.74 | 46.55 | 47.24 | 00:00:00 | | 2001-07-02 | 4,711,300 | 46.99 | 48.25 | 46.70 | 47.70 | 00:00:00 | | 2001-07-03 | 2,435,000 | 48.05 | 48.18 | 47.35 | 47.89 | 00:00:00 | | 2001-07-05 | 6,393,100 | 47.15 | 47.39 | 46.26 | 46.66 | 00:00:00 | | 2001-07-06 | 6,077,400 | 46.65 | 46.65 | 44.86 | 45.36 | 00:00:00 | | 2001-07-09 | 4,042,700 | 45.45 | 46.11 | 45.00 | 45.99 | 00:00:00 | | 2001-07-10 | 6,766,600 | 47.00 | 47.23 | 44.96 | 45.00 | 00:00:00 | | 2001-07-11 | 5,902,300 | 45.45 | 46.05 | 44.60 | 45.71 | 00:00:00 | | 2001-07-12 | 6,943,400 | 45.71 | 48.13 | 45.64 | 48.00 | 00:00:00 | | 2001-07-13 | 5,827,400 | 48.00 | 49.00 | 47.23 | 48.70 | 00:00:00 | | 2001-07-16 | 4,835,000 | 48.90 | 49.48 | 48.13 | 49.10 | 00:00:00 | | 2001-07-17 | 4,311,200 | 49.10 | 49.90 | 48.55 | 49.52 | 00:00:00 | | 2001-07-18 | 5,055,400 | 49.00 | 49.90 | 48.47 | 49.24 | 00:00:00 | | 2001-07-19 | 4,354,400 | 49.49 | 49.97 | 48.75 | 49.80 | 00:00:00 | | 2001-07-20 | 4,102,500 | 49.80 | 50.10 | 49.10 | 49.40 | 00:00:00 | | 2001-07-23 | 3,717,500 | 49.65 | 49.88 | 47.97 | 47.97 | 00:00:00 | | 2001-07-24 | 4,062,200 | 48.40 | 48.40 | 46.56 | 47.14 | 00:00:00 | | 2001-07-25 | 5,720,200 | 47.60 | 49.30 | 46.85 | 49.21 | 00:00:00 | | 2001-07-26 | 6,060,400 | 49.00 | 49.62 | 48.70 | 49.50 | 00:00:00 | | 2001-07-27 | 3,601,600 | 49.59 | 49.70 | 48.41 | 49.65 | 00:00:00 | | 2001-07-30 | 4,135,400 | 49.65 | 49.95 | 48.86 | 49.55 | 00:00:00 | | 2001-07-31 | 7,001,100 | 49.90 | 50.90 | 49.28 | 50.37 | 00:00:00 | | 2001-08-01 | 4,751,900 | 50.37 | 50.70 | 49.49 | 49.78 | 00:00:00 | | 2001-08-02 | 4,275,400 | 50.14 | 50.30 | 49.35 | 49.78 | 00:00:00 | | 2001-08-03 | 3,937,400 | 49.95 | 49.95 | 48.60 | 49.13 | 00:00:00 | | 2001-08-06 | 4,571,800 | 49.45 | 49.65 | 47.96 | 48.28 | 00:00:00 | | 2001-08-07 | 4,658,200 | 48.75 | 49.49 | 48.38 | 48.99 | 00:00:00 | | 2001-08-08 | 5,792,900 | 48.99 | 49.45 | 47.75 | 47.88 | 00:00:00 | | 2001-08-09 | 6,216,500 | 48.40 | 48.75 | 47.95 | 48.48 | 00:00:00 | | 2001-08-10 | 3,746,500 | 48.85 | 48.88 | 47.32 | 48.46 | 00:00:00 | | 2001-08-13 | 5,452,200 | 48.46 | 48.64 | 47.40 | 48.10 | 00:00:00 | | 2001-08-14 | 6,750,600 | 49.00 | 49.95 | 49.00 | 49.30 | 00:00:00 | | 2001-08-15 | 6,004,400 | 49.50 | 49.78 | 48.95 | 49.19 | 00:00:00 | | 2001-08-16 | 5,875,600 | 48.75 | 49.97 | 48.75 | 49.89 | 00:00:00 | | 2001-08-17 | 4,452,300 | 49.84 | 49.84 | 48.90 | 49.23 | 00:00:00 | | 2001-08-20 | 5,670,100 | 49.02 | 50.00 | 48.89 | 49.80 | 00:00:00 | | 2001-08-21 | 5,261,900 | 49.96 | 49.96 | 48.10 | 48.10 | 00:00:00 | | 2001-08-22 | 5,007,100 | 48.13 | 49.00 | 47.65 | 48.85 | 00:00:00 | | 2001-08-23 | 4,275,500 | 48.70 | 48.84 | 47.55 | 47.99 | 00:00:00 | | 2001-08-24 | 6,012,100 | 48.26 | 49.95 | 47.90 | 49.94 | 00:00:00 | | 2001-08-27 | 5,885,100 | 49.44 | 49.58 | 48.35 | 48.99 | 00:00:00 | | 2001-08-28 | 5,532,800 | 48.55 | 48.95 | 47.85 | 47.90 | 00:00:00 | | 2001-08-29 | 6,540,600 | 47.65 | 47.75 | 46.60 | 47.00 | 00:00:00 | | 2001-08-30 | 8,332,600 | 46.50 | 47.16 | 45.27 | 45.82 | 00:00:00 | | 2001-08-31 | 5,730,000 | 45.85 | 47.13 | 45.84 | 45.95 | 00:00:00 | | 2001-09-04 | 6,475,000 | 45.82 | 48.00 | 45.81 | 46.82 | 00:00:00 | | 2001-09-05 | 6,845,700 | 46.82 | 46.82 | 44.80 | 45.99 | 00:00:00 | | 2001-09-06 | 7,881,900 | 45.26 | 46.25 | 43.40 | 43.55 | 00:00:00 | | 2001-09-07 | 19,099,700 | 42.20 | 43.49 | 40.00 | 40.95 | 00:00:00 | | 2001-09-10 | 11,048,500 | 40.08 | 41.30 | 40.06 | 40.55 | 00:00:00 | | 2001-09-17 | 25,283,900 | 35.50 | 37.25 | 35.00 | 36.20 | 00:00:00 | | 2001-09-18 | 17,420,200 | 36.99 | 38.18 | 35.25 | 36.69 | 00:00:00 | | 2001-09-19 | 15,368,500 | 37.30 | 37.68 | 34.02 | 35.30 | 00:00:00 | | 2001-09-20 | 15,620,100 | 33.30 | 34.70 | 32.40 | 32.80 | 00:00:00 | | 2001-09-21 | 18,367,700 | 30.80 | 33.52 | 30.30 | 33.11 | 00:00:00 | | 2001-09-24 | 12,591,500 | 33.12 | 36.52 | 33.10 | 36.01 | 00:00:00 | | 2001-09-25 | 11,481,000 | 36.74 | 37.24 | 35.37 | 36.30 | 00:00:00 | | 2001-09-26 | 8,373,400 | 37.20 | 37.35 | 35.55 | 35.55 | 00:00:00 | | 2001-09-27 | 7,937,500 | 36.10 | 37.10 | 35.50 | 36.90 | 00:00:00 | | 2001-09-28 | 9,380,100 | 37.25 | 38.80 | 36.35 | 38.37 | 00:00:00 | | 2001-10-01 | 8,279,300 | 38.12 | 38.37 | 37.10 | 37.82 | 00:00:00 | | 2001-10-02 | 6,284,500 | 38.25 | 39.36 | 37.91 | 39.05 | 00:00:00 | | 2001-10-03 | 8,645,800 | 38.85 | 41.08 | 38.62 | 40.83 | 00:00:00 | | 2001-10-04 | 8,620,400 | 40.80 | 40.95 | 39.19 | 39.19 | 00:00:00 | | 2001-10-05 | 6,713,400 | 39.20 | 39.51 | 37.90 | 39.41 | 00:00:00 | | 2001-10-08 | 5,532,700 | 39.41 | 39.41 | 38.15 | 38.37 | 00:00:00 | | 2001-10-09 | 8,105,400 | 39.20 | 39.20 | 37.55 | 37.90 | 00:00:00 | | 2001-10-10 | 7,337,700 | 38.17 | 40.29 | 37.91 | 40.21 | 00:00:00 | | 2001-10-11 | 12,261,600 | 41.00 | 43.12 | 41.00 | 43.10 | 00:00:00 | | 2001-10-12 | 9,989,600 | 42.38 | 42.40 | 40.19 | 41.68 | 00:00:00 | | 2001-10-15 | 6,194,600 | 40.75 | 41.23 | 40.00 | 40.96 | 00:00:00 | | 2001-10-16 | 4,728,200 | 41.21 | 41.80 | 40.40 | 41.62 | 00:00:00 | | 2001-10-17 | 6,201,900 | 42.00 | 42.50 | 40.40 | 40.51 | 00:00:00 | | 2001-10-18 | 7,382,200 | 40.30 | 41.79 | 39.80 | 40.70 | 00:00:00 | | 2001-10-19 | 7,786,800 | 41.10 | 41.22 | 40.00 | 40.41 | 00:00:00 | | 2001-10-22 | 8,669,800 | 40.16 | 40.77 | 38.78 | 39.95 | 00:00:00 | | 2001-10-23 | 7,189,900 | 40.84 | 41.03 | 39.95 | 40.35 | 00:00:00 | | 2001-10-24 | 5,536,400 | 40.34 | 40.80 | 39.85 | 40.20 | 00:00:00 | | 2001-10-25 | 8,327,300 | 39.70 | 40.45 | 38.75 | 40.45 | 00:00:00 | | 2001-10-26 | 5,901,300 | 40.20 | 40.64 | 39.68 | 40.29 | 00:00:00 | | 2001-10-29 | 5,679,200 | 39.75 | 40.10 | 38.52 | 38.62 | 00:00:00 | | 2001-10-30 | 8,989,900 | 38.25 | 38.33 | 37.15 | 37.60 | 00:00:00 | | 2001-10-31 | 9,468,300 | 37.99 | 39.01 | 37.35 | 38.23 | 00:00:00 | | 2001-11-01 | 7,256,600 | 38.23 | 38.94 | 37.47 | 38.40 | 00:00:00 | | 2001-11-02 | 11,010,100 | 38.80 | 40.92 | 38.40 | 40.32 | 00:00:00 | | 2001-11-05 | 8,191,800 | 41.15 | 42.15 | 41.01 | 41.55 | 00:00:00 | | 2001-11-06 | 7,596,400 | 41.55 | 42.70 | 41.20 | 42.70 | 00:00:00 | | 2001-11-07 | 5,923,000 | 42.45 | 42.95 | 41.70 | 41.95 | 00:00:00 | | 2001-11-08 | 7,273,600 | 42.69 | 43.60 | 41.49 | 41.89 | 00:00:00 | | 2001-11-09 | 3,969,500 | 41.89 | 42.30 | 41.20 | 42.11 | 00:00:00 | | 2001-11-12 | 6,561,800 | 40.50 | 41.60 | 40.00 | 41.12 | 00:00:00 | | 2001-11-13 | 11,132,500 | 43.00 | 44.63 | 42.45 | 44.00 | 00:00:00 | | 2001-11-14 | 12,221,500 | 45.00 | 46.32 | 44.00 | 46.23 | 00:00:00 | | 2001-11-15 | 7,493,400 | 45.73 | 46.74 | 45.42 | 46.49 | 00:00:00 | | 2001-11-16 | 9,341,800 | 46.49 | 46.50 | 45.05 | 45.80 | 00:00:00 | | 2001-11-19 | 8,395,600 | 46.00 | 47.23 | 45.70 | 47.07 | 00:00:00 | | 2001-11-20 | 5,799,600 | 46.51 | 46.75 | 45.90 | 46.18 | 00:00:00 | | 2001-11-21 | 4,381,100 | 45.75 | 46.43 | 45.60 | 46.38 | 00:00:00 | | 2001-11-23 | 2,671,900 | 45.85 | 46.66 | 45.84 | 46.58 | 00:00:00 | | 2001-11-26 | 7,722,300 | 46.00 | 46.12 | 44.80 | 45.52 | 00:00:00 | | 2001-11-27 | 12,722,800 | 44.80 | 45.00 | 42.91 | 43.35 | 00:00:00 | | 2001-11-28 | 10,684,400 | 42.75 | 44.27 | 42.65 | 43.80 | 00:00:00 | | 2001-11-29 | 7,297,700 | 44.24 | 44.49 | 43.55 | 44.02 | 00:00:00 | | 2001-11-30 | 14,775,400 | 45.00 | 47.00 | 45.00 | 46.65 | 00:00:00 | | 2001-12-03 | 9,213,300 | 46.66 | 46.90 | 46.25 | 46.39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
