|
 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 | | 2001-12-03 | 9,213,300 | 46.66 | 46.90 | 46.25 | 46.39 | 00:00:00 | | 2001-12-04 | 10,860,900 | 47.20 | 48.19 | 46.92 | 47.70 | 00:00:00 | | 2001-12-05 | 14,671,400 | 47.94 | 50.40 | 47.81 | 49.90 | 00:00:00 | | 2001-12-06 | 7,409,000 | 49.10 | 49.66 | 48.66 | 49.15 | 00:00:00 | | 2001-12-07 | 4,819,800 | 48.86 | 49.65 | 48.60 | 49.41 | 00:00:00 | | 2001-12-10 | 5,626,600 | 49.30 | 49.31 | 48.00 | 48.26 | 00:00:00 | | 2001-12-11 | 5,020,400 | 48.00 | 48.25 | 47.35 | 47.97 | 00:00:00 | | 2001-12-12 | 6,814,400 | 47.95 | 48.90 | 47.73 | 48.35 | 00:00:00 | | 2001-12-13 | 6,056,100 | 47.75 | 48.35 | 47.15 | 48.00 | 00:00:00 | | 2001-12-14 | 9,046,900 | 48.00 | 50.10 | 47.60 | 49.81 | 00:00:00 | | 2001-12-17 | 7,298,000 | 49.81 | 50.48 | 49.16 | 50.00 | 00:00:00 | | 2001-12-18 | 6,992,000 | 50.40 | 51.05 | 49.98 | 50.16 | 00:00:00 | | 2001-12-19 | 6,364,800 | 50.05 | 50.60 | 49.66 | 50.60 | 00:00:00 | | 2001-12-20 | 4,591,100 | 50.45 | 50.96 | 50.05 | 50.31 | 00:00:00 | | 2001-12-21 | 10,996,500 | 50.85 | 51.50 | 49.95 | 51.50 | 00:00:00 | | 2001-12-24 | 2,519,700 | 51.35 | 51.60 | 51.23 | 51.32 | 00:00:00 | | 2001-12-26 | 3,828,900 | 51.39 | 52.04 | 51.39 | 51.62 | 00:00:00 | | 2001-12-27 | 4,287,400 | 51.50 | 51.93 | 50.81 | 51.44 | 00:00:00 | | 2001-12-28 | 3,679,900 | 51.94 | 51.99 | 51.27 | 51.50 | 00:00:00 | | 2001-12-31 | 3,972,200 | 51.02 | 51.36 | 51.00 | 51.01 | 00:00:00 | | 2002-01-02 | 7,291,300 | 51.01 | 51.01 | 49.40 | 50.39 | 00:00:00 | | 2002-01-03 | 5,186,600 | 50.15 | 50.39 | 49.50 | 50.05 | 00:00:00 | | 2002-01-04 | 5,523,200 | 50.49 | 50.97 | 50.10 | 50.95 | 00:00:00 | | 2002-01-07 | 6,288,800 | 51.10 | 51.55 | 50.53 | 50.59 | 00:00:00 | | 2002-01-08 | 5,172,400 | 51.10 | 51.29 | 50.61 | 51.10 | 00:00:00 | | 2002-01-09 | 6,352,600 | 51.40 | 51.65 | 50.06 | 50.26 | 00:00:00 | | 2002-01-10 | 6,625,400 | 50.26 | 51.10 | 49.75 | 50.30 | 00:00:00 | | 2002-01-11 | 6,278,400 | 50.55 | 51.14 | 50.35 | 50.46 | 00:00:00 | | 2002-01-14 | 7,568,100 | 50.46 | 50.55 | 49.41 | 49.53 | 00:00:00 | | 2002-01-15 | 6,201,800 | 49.53 | 50.17 | 49.15 | 49.70 | 00:00:00 | | 2002-01-16 | 4,163,900 | 49.65 | 49.95 | 49.09 | 49.09 | 00:00:00 | | 2002-01-17 | 8,933,200 | 48.95 | 49.04 | 47.75 | 48.00 | 00:00:00 | | 2002-01-18 | 5,394,500 | 48.00 | 49.00 | 47.75 | 48.50 | 00:00:00 | | 2002-01-22 | 4,901,000 | 48.95 | 49.49 | 48.31 | 48.50 | 00:00:00 | | 2002-01-23 | 4,568,300 | 48.65 | 49.00 | 48.25 | 48.52 | 00:00:00 | | 2002-01-24 | 6,254,900 | 48.70 | 49.23 | 47.90 | 47.99 | 00:00:00 | | 2002-01-25 | 7,529,800 | 47.50 | 47.51 | 46.91 | 47.00 | 00:00:00 | | 2002-01-28 | 4,683,700 | 47.50 | 47.88 | 47.20 | 47.80 | 00:00:00 | | 2002-01-29 | 5,715,100 | 47.97 | 48.55 | 46.90 | 47.00 | 00:00:00 | | 2002-01-30 | 7,776,900 | 47.00 | 49.35 | 47.00 | 49.07 | 00:00:00 | | 2002-01-31 | 7,555,000 | 49.50 | 50.20 | 49.04 | 50.09 | 00:00:00 | | 2002-02-01 | 5,025,800 | 50.00 | 50.15 | 49.01 | 49.40 | 00:00:00 | | 2002-02-04 | 6,246,900 | 49.50 | 50.14 | 48.80 | 48.99 | 00:00:00 | | 2002-02-05 | 7,221,600 | 48.99 | 49.41 | 48.35 | 49.10 | 00:00:00 | | 2002-02-06 | 4,306,900 | 49.05 | 49.35 | 48.50 | 48.91 | 00:00:00 | | 2002-02-07 | 4,905,900 | 48.92 | 49.52 | 48.51 | 48.85 | 00:00:00 | | 2002-02-08 | 4,789,000 | 49.00 | 49.75 | 48.56 | 49.70 | 00:00:00 | | 2002-02-11 | 5,716,600 | 49.52 | 50.75 | 49.50 | 50.50 | 00:00:00 | | 2002-02-12 | 4,844,800 | 50.50 | 50.90 | 50.20 | 50.31 | 00:00:00 | | 2002-02-13 | 6,119,500 | 51.00 | 51.73 | 50.50 | 51.24 | 00:00:00 | | 2002-02-14 | 5,358,500 | 51.49 | 51.90 | 50.85 | 51.55 | 00:00:00 | | 2002-02-15 | 5,937,600 | 51.55 | 51.55 | 50.20 | 50.52 | 00:00:00 | | 2002-02-19 | 5,684,900 | 50.74 | 51.31 | 50.30 | 50.35 | 00:00:00 | | 2002-02-20 | 8,007,300 | 50.78 | 51.79 | 50.51 | 51.71 | 00:00:00 | | 2002-02-21 | 7,551,200 | 51.38 | 52.10 | 50.76 | 51.30 | 00:00:00 | | 2002-02-22 | 8,604,300 | 50.97 | 51.04 | 49.80 | 51.00 | 00:00:00 | | 2002-02-25 | 8,632,400 | 51.25 | 52.12 | 51.08 | 52.07 | 00:00:00 | | 2002-02-26 | 12,242,200 | 52.10 | 52.60 | 50.57 | 51.51 | 00:00:00 | | 2002-02-27 | 8,919,700 | 52.15 | 52.25 | 50.44 | 50.92 | 00:00:00 | | 2002-02-28 | 9,268,900 | 50.91 | 51.00 | 49.70 | 50.00 | 00:00:00 | | 2002-03-01 | 8,664,600 | 50.28 | 50.50 | 49.70 | 50.29 | 00:00:00 | | 2002-03-04 | 12,373,700 | 49.00 | 50.15 | 48.66 | 49.90 | 00:00:00 | | 2002-03-05 | 14,541,800 | 49.18 | 49.18 | 47.10 | 47.50 | 00:00:00 | | 2002-03-06 | 9,741,600 | 47.75 | 48.97 | 47.70 | 48.70 | 00:00:00 | | 2002-03-07 | 8,833,800 | 49.56 | 49.60 | 48.00 | 48.40 | 00:00:00 | | 2002-03-08 | 6,996,700 | 48.90 | 49.40 | 48.55 | 48.94 | 00:00:00 | | 2002-03-11 | 6,442,900 | 48.91 | 48.91 | 48.09 | 48.33 | 00:00:00 | | 2002-03-12 | 7,512,700 | 48.10 | 48.71 | 47.77 | 48.35 | 00:00:00 | | 2002-03-13 | 6,465,400 | 47.90 | 48.71 | 47.55 | 48.50 | 00:00:00 | | 2002-03-14 | 4,748,700 | 48.25 | 48.99 | 48.20 | 48.35 | 00:00:00 | | 2002-03-15 | 10,340,300 | 48.35 | 48.98 | 47.75 | 48.92 | 00:00:00 | | 2002-03-18 | 5,762,200 | 49.43 | 49.43 | 48.25 | 48.71 | 00:00:00 | | 2002-03-19 | 6,070,900 | 49.24 | 49.79 | 48.93 | 49.50 | 00:00:00 | | 2002-03-20 | 7,084,700 | 49.30 | 50.25 | 49.03 | 49.64 | 00:00:00 | | 2002-03-21 | 7,946,500 | 49.52 | 49.64 | 48.52 | 49.05 | 00:00:00 | | 2002-03-22 | 5,208,600 | 48.99 | 49.75 | 48.54 | 49.36 | 00:00:00 | | 2002-03-25 | 5,216,600 | 49.15 | 49.50 | 48.00 | 48.45 | 00:00:00 | | 2002-03-26 | 7,481,600 | 48.20 | 49.22 | 48.15 | 49.00 | 00:00:00 | | 2002-03-27 | 6,815,400 | 49.10 | 49.40 | 48.30 | 49.26 | 00:00:00 | | 2002-03-28 | 5,981,500 | 49.00 | 49.10 | 48.31 | 48.61 | 00:00:00 | | 2002-04-01 | 6,961,800 | 48.15 | 48.80 | 48.06 | 48.22 | 00:00:00 | | 2002-04-02 | 6,247,500 | 48.22 | 48.22 | 47.25 | 47.51 | 00:00:00 | | 2002-04-03 | 7,151,300 | 47.66 | 48.30 | 46.00 | 46.95 | 00:00:00 | | 2002-04-04 | 5,382,900 | 47.25 | 48.28 | 47.15 | 48.15 | 00:00:00 | | 2002-04-05 | 5,547,500 | 48.35 | 49.09 | 48.10 | 48.77 | 00:00:00 | | 2002-04-08 | 4,669,400 | 48.30 | 49.50 | 48.30 | 49.50 | 00:00:00 | | 2002-04-09 | 5,068,700 | 49.50 | 49.87 | 49.00 | 49.08 | 00:00:00 | | 2002-04-10 | 4,372,900 | 49.16 | 49.75 | 48.94 | 49.74 | 00:00:00 | | 2002-04-11 | 6,956,500 | 49.74 | 50.29 | 49.17 | 49.33 | 00:00:00 | | 2002-04-12 | 5,825,500 | 49.75 | 50.46 | 49.49 | 50.36 | 00:00:00 | | 2002-04-15 | 4,793,800 | 50.15 | 50.24 | 49.02 | 49.20 | 00:00:00 | | 2002-04-16 | 6,424,500 | 49.52 | 49.85 | 48.97 | 49.84 | 00:00:00 | | 2002-04-17 | 3,836,200 | 49.60 | 49.91 | 49.11 | 49.37 | 00:00:00 | | 2002-04-18 | 5,226,400 | 49.60 | 49.76 | 48.60 | 49.52 | 00:00:00 | | 2002-04-19 | 6,608,500 | 49.75 | 49.90 | 49.10 | 49.15 | 00:00:00 | | 2002-04-22 | 7,705,400 | 49.01 | 49.51 | 48.51 | 48.51 | 00:00:00 | | 2002-04-23 | 6,304,900 | 48.52 | 49.20 | 48.00 | 48.86 | 00:00:00 | | 2002-04-24 | 5,576,800 | 48.87 | 49.19 | 48.06 | 48.17 | 00:00:00 | | 2002-04-25 | 5,848,800 | 48.17 | 48.90 | 47.90 | 48.67 | 00:00:00 | | 2002-04-26 | 4,548,200 | 49.10 | 49.30 | 48.06 | 48.09 | 00:00:00 | | 2002-04-29 | 7,133,700 | 47.70 | 48.21 | 46.96 | 46.96 | 00:00:00 | | 2002-04-30 | 9,027,400 | 46.71 | 47.21 | 46.00 | 46.37 | 00:00:00 | | 2002-05-01 | 9,459,700 | 46.44 | 46.97 | 45.40 | 46.54 | 00:00:00 | | 2002-05-02 | 6,820,500 | 46.54 | 47.50 | 46.42 | 46.80 | 00:00:00 | | 2002-05-03 | 5,299,900 | 46.80 | 46.97 | 45.99 | 46.50 | 00:00:00 | | 2002-05-06 | 6,536,300 | 46.50 | 46.50 | 44.56 | 44.70 | 00:00:00 | | 2002-05-07 | 9,049,300 | 45.20 | 45.71 | 45.00 | 45.71 | 00:00:00 | | 2002-05-08 | 6,929,300 | 46.75 | 46.90 | 45.85 | 46.35 | 00:00:00 | | 2002-05-09 | 5,696,300 | 46.20 | 46.58 | 45.65 | 46.15 | 00:00:00 | | 2002-05-10 | 4,959,100 | 46.05 | 46.24 | 45.06 | 45.50 | 00:00:00 | | 2002-05-13 | 5,896,300 | 45.50 | 45.64 | 44.90 | 45.62 | 00:00:00 | | 2002-05-14 | 8,185,400 | 47.00 | 47.98 | 46.80 | 47.98 | 00:00:00 | | 2002-05-15 | 8,454,500 | 47.98 | 48.70 | 46.78 | 47.00 | 00:00:00 | | 2002-05-16 | 5,240,900 | 47.25 | 47.30 | 46.62 | 47.00 | 00:00:00 | | 2002-05-17 | 5,530,900 | 47.20 | 48.10 | 47.15 | 48.09 | 00:00:00 | | 2002-05-20 | 10,370,800 | 48.99 | 49.50 | 48.26 | 48.50 | 00:00:00 | | 2002-05-21 | 22,179,600 | 47.65 | 47.66 | 44.75 | 44.90 | 00:00:00 | | 2002-05-22 | 19,553,900 | 44.78 | 44.78 | 42.51 | 44.25 | 00:00:00 | | 2002-05-23 | 16,275,300 | 44.01 | 44.10 | 42.60 | 42.90 | 00:00:00 | | 2002-05-24 | 10,466,600 | 43.00 | 43.64 | 42.90 | 43.42 | 00:00:00 | | 2002-05-28 | 19,734,700 | 42.75 | 43.42 | 40.52 | 41.54 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
