|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-09-14 | 3,622,393 | 210.19 | 210.53 | 207.55 | 209.07 | 00:00:00 | | 2018-09-17 | 3,074,720 | 209.08 | 210.04 | 208.26 | 208.40 | 00:00:00 | | 2018-09-18 | 4,338,462 | 208.63 | 211.73 | 208.16 | 211.02 | 00:00:00 | | 2018-09-19 | 2,579,094 | 212.00 | 212.67 | 210.66 | 211.68 | 00:00:00 | | 2018-09-20 | 4,020,776 | 211.66 | 212.61 | 211.01 | 211.06 | 00:00:00 | | 2018-09-21 | 9,749,205 | 211.30 | 212.66 | 210.51 | 212.39 | 00:00:00 | | 2018-09-24 | 4,623,688 | 211.52 | 211.84 | 207.96 | 207.99 | 00:00:00 | | 2018-09-25 | 4,348,004 | 208.84 | 209.30 | 206.80 | 207.46 | 00:00:00 | | 2018-09-26 | 2,965,845 | 208.58 | 209.14 | 207.23 | 207.52 | 00:00:00 | | 2018-09-27 | 3,218,841 | 207.50 | 207.83 | 205.67 | 206.84 | 00:00:00 | | 2018-09-28 | 3,966,222 | 206.44 | 208.85 | 206.35 | 207.15 | 00:00:00 | | 2018-10-01 | 3,670,701 | 208.52 | 209.79 | 207.37 | 207.60 | 00:00:00 | | 2018-10-02 | 4,428,039 | 207.49 | 208.04 | 204.67 | 204.75 | 00:00:00 | | 2018-10-03 | 4,162,453 | 206.16 | 206.46 | 203.65 | 203.74 | 00:00:00 | | 2018-10-04 | 5,996,170 | 203.65 | 203.76 | 198.27 | 198.85 | 00:00:00 | | 2018-10-05 | 5,016,586 | 199.07 | 199.70 | 194.57 | 196.38 | 00:00:00 | | 2018-10-08 | 3,731,816 | 196.24 | 198.66 | 195.06 | 198.41 | 00:00:00 | | 2018-10-09 | 4,465,722 | 197.95 | 199.18 | 195.58 | 195.75 | 00:00:00 | | 2018-10-10 | 2,067,085 | 199.11 | 199.20 | 195.94 | 196.27 | 00:00:00 | | 2018-10-11 | 5,831,416 | 193.71 | 196.67 | 188.47 | 189.74 | 00:00:00 | | 2018-10-12 | 5,450,229 | 192.75 | 193.59 | 190.16 | 192.47 | 00:00:00 | | 2018-10-15 | 3,642,768 | 192.36 | 193.29 | 190.70 | 191.17 | 00:00:00 | | 2018-10-16 | 4,057,412 | 191.83 | 194.08 | 190.61 | 193.58 | 00:00:00 | | 2018-10-17 | 8,985,667 | 189.64 | 190.67 | 183.98 | 185.17 | 00:00:00 | | 2018-10-18 | 9,188,427 | 184.26 | 185.40 | 179.53 | 180.44 | 00:00:00 | | 2018-10-19 | 7,004,297 | 180.34 | 180.99 | 178.57 | 179.85 | 00:00:00 | | 2018-10-22 | 4,801,821 | 180.82 | 181.40 | 177.56 | 178.75 | 00:00:00 | | 2018-10-23 | 7,004,926 | 175.77 | 179.49 | 175.44 | 178.53 | 00:00:00 | | 2018-10-24 | 6,791,655 | 178.58 | 182.37 | 176.31 | 176.97 | 00:00:00 | | 2018-10-25 | 5,227,977 | 177.52 | 180.50 | 176.83 | 179.07 | 00:00:00 | | 2018-10-26 | 9,472,382 | 176.88 | 177.34 | 170.91 | 172.23 | 00:00:00 | | 2018-10-29 | 5,918,379 | 173.74 | 175.99 | 170.95 | 173.20 | 00:00:00 | | 2018-10-30 | 5,657,107 | 173.16 | 176.43 | 172.64 | 176.24 | 00:00:00 | | 2018-10-31 | 6,339,454 | 177.98 | 178.85 | 175.59 | 175.88 | 00:00:00 | | 2018-11-01 | 5,225,343 | 176.84 | 180.86 | 175.90 | 180.46 | 00:00:00 | | 2018-11-02 | 4,715,061 | 182.47 | 183.01 | 177.39 | 179.93 | 00:00:00 | | 2018-11-05 | 3,885,319 | 181.02 | 182.41 | 179.30 | 182.19 | 00:00:00 | | 2018-11-06 | 3,339,037 | 181.93 | 182.65 | 180.05 | 182.01 | 00:00:00 | | 2018-11-07 | 4,673,834 | 183.79 | 187.68 | 182.06 | 187.23 | 00:00:00 | | 2018-11-08 | 4,054,004 | 187.13 | 188.69 | 185.72 | 188.00 | 00:00:00 | | 2018-11-09 | 4,761,172 | 188.32 | 188.48 | 184.96 | 185.99 | 00:00:00 | | 2018-11-12 | 7,590,396 | 185.23 | 186.95 | 179.02 | 179.43 | 00:00:00 | | 2018-11-13 | 14,274,029 | 177.30 | 181.62 | 172.85 | 179.00 | 00:00:00 | | 2018-11-14 | 7,561,076 | 182.61 | 182.90 | 179.15 | 179.90 | 00:00:00 | | 2018-11-15 | 8,659,207 | 179.01 | 179.67 | 173.61 | 177.36 | 00:00:00 | | 2018-11-16 | 6,834,880 | 173.99 | 177.61 | 173.51 | 177.02 | 00:00:00 | | 2018-11-19 | 6,203,443 | 176.71 | 178.88 | 172.30 | 173.59 | 00:00:00 | | 2018-11-20 | 8,661,014 | 169.25 | 172.00 | 167.00 | 169.05 | 00:00:00 | | 2018-11-21 | 5,752,238 | 170.00 | 170.93 | 169.15 | 169.30 | 00:00:00 | | 2018-11-23 | 2,710,983 | 169.39 | 170.33 | 168.47 | 168.85 | 00:00:00 | | 2018-11-26 | 6,140,476 | 170.20 | 172.39 | 168.87 | 169.82 | 00:00:00 | | 2018-11-27 | 7,084,186 | 169.11 | 173.38 | 168.82 | 173.22 | 00:00:00 | | 2018-11-28 | 7,133,627 | 172.91 | 177.65 | 170.62 | 177.43 | 00:00:00 | | 2018-11-29 | 4,329,330 | 176.80 | 177.27 | 174.92 | 175.66 | 00:00:00 | | 2018-11-30 | 8,942,386 | 175.75 | 180.37 | 175.11 | 180.32 | 00:00:00 | | 2018-12-03 | 2,804,918 | 183.29 | 183.50 | 179.35 | 180.39 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
