|
 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 | | 2002-05-28 | 19,734,700 | 42.75 | 43.42 | 40.52 | 41.54 | 00:00:00 | | 2002-05-29 | 14,882,000 | 41.00 | 41.99 | 40.50 | 40.95 | 00:00:00 | | 2002-05-30 | 16,635,500 | 40.75 | 40.85 | 39.85 | 40.15 | 00:00:00 | | 2002-05-31 | 16,912,200 | 40.75 | 42.27 | 40.65 | 41.69 | 00:00:00 | | 2002-06-03 | 8,726,800 | 41.15 | 42.05 | 40.30 | 40.52 | 00:00:00 | | 2002-06-04 | 11,057,900 | 40.51 | 40.90 | 39.45 | 40.10 | 00:00:00 | | 2002-06-05 | 9,548,100 | 40.30 | 41.20 | 40.11 | 40.54 | 00:00:00 | | 2002-06-06 | 10,427,300 | 40.54 | 40.60 | 38.85 | 39.01 | 00:00:00 | | 2002-06-07 | 10,797,100 | 38.50 | 39.10 | 38.26 | 38.83 | 00:00:00 | | 2002-06-10 | 8,409,600 | 38.83 | 40.20 | 38.75 | 39.95 | 00:00:00 | | 2002-06-11 | 8,343,200 | 40.05 | 40.90 | 39.00 | 39.16 | 00:00:00 | | 2002-06-12 | 12,306,500 | 39.07 | 39.15 | 38.00 | 38.06 | 00:00:00 | | 2002-06-13 | 8,931,200 | 37.51 | 38.45 | 37.51 | 37.90 | 00:00:00 | | 2002-06-14 | 11,835,300 | 36.60 | 37.50 | 36.50 | 36.98 | 00:00:00 | | 2002-06-17 | 10,391,800 | 37.20 | 38.90 | 36.82 | 38.50 | 00:00:00 | | 2002-06-18 | 9,382,500 | 38.35 | 38.50 | 37.60 | 37.60 | 00:00:00 | | 2002-06-19 | 10,567,000 | 37.62 | 38.79 | 37.26 | 37.65 | 00:00:00 | | 2002-06-20 | 8,264,100 | 37.60 | 38.25 | 36.50 | 36.51 | 00:00:00 | | 2002-06-21 | 12,176,300 | 36.10 | 36.50 | 35.50 | 35.67 | 00:00:00 | | 2002-06-24 | 10,618,500 | 35.70 | 37.25 | 34.90 | 36.67 | 00:00:00 | | 2002-06-25 | 9,570,300 | 37.50 | 38.15 | 35.90 | 36.14 | 00:00:00 | | 2002-06-26 | 12,075,600 | 35.50 | 36.80 | 35.30 | 36.54 | 00:00:00 | | 2002-06-27 | 10,905,000 | 37.45 | 37.59 | 36.00 | 37.20 | 00:00:00 | | 2002-06-28 | 10,237,200 | 37.10 | 38.00 | 36.51 | 36.73 | 00:00:00 | | 2002-07-01 | 8,997,300 | 36.75 | 37.48 | 35.47 | 35.55 | 00:00:00 | | 2002-07-02 | 10,936,300 | 35.27 | 35.97 | 33.75 | 33.75 | 00:00:00 | | 2002-07-03 | 12,426,000 | 34.00 | 36.85 | 33.92 | 36.85 | 00:00:00 | | 2002-07-05 | 5,060,400 | 37.20 | 38.50 | 37.03 | 37.99 | 00:00:00 | | 2002-07-08 | 9,799,200 | 37.74 | 38.13 | 36.90 | 36.90 | 00:00:00 | | 2002-07-09 | 13,496,200 | 37.05 | 37.15 | 35.15 | 35.35 | 00:00:00 | | 2002-07-10 | 15,367,000 | 35.30 | 35.75 | 33.25 | 33.25 | 00:00:00 | | 2002-07-11 | 23,426,500 | 33.40 | 34.15 | 31.40 | 31.40 | 00:00:00 | | 2002-07-12 | 46,589,100 | 29.36 | 29.92 | 28.40 | 29.09 | 00:00:00 | | 2002-07-15 | 25,172,800 | 29.60 | 30.25 | 28.00 | 30.00 | 00:00:00 | | 2002-07-16 | 21,221,300 | 30.45 | 31.65 | 29.95 | 30.54 | 00:00:00 | | 2002-07-17 | 16,941,800 | 31.75 | 32.24 | 29.90 | 30.88 | 00:00:00 | | 2002-07-18 | 11,875,800 | 31.00 | 31.40 | 29.60 | 29.61 | 00:00:00 | | 2002-07-19 | 13,688,300 | 29.30 | 29.90 | 28.70 | 28.70 | 00:00:00 | | 2002-07-22 | 17,756,300 | 28.90 | 29.50 | 28.02 | 28.08 | 00:00:00 | | 2002-07-23 | 16,434,900 | 28.28 | 29.30 | 27.75 | 28.15 | 00:00:00 | | 2002-07-24 | 20,872,500 | 27.50 | 31.00 | 27.25 | 30.72 | 00:00:00 | | 2002-07-25 | 18,263,000 | 30.25 | 30.40 | 28.05 | 28.85 | 00:00:00 | | 2002-07-26 | 12,349,300 | 29.25 | 29.60 | 28.08 | 29.30 | 00:00:00 | | 2002-07-29 | 13,384,200 | 29.96 | 30.98 | 29.72 | 30.98 | 00:00:00 | | 2002-07-30 | 11,618,500 | 30.96 | 31.55 | 29.90 | 30.59 | 00:00:00 | | 2002-07-31 | 11,424,700 | 30.76 | 31.14 | 29.75 | 30.88 | 00:00:00 | | 2002-08-01 | 12,578,600 | 30.75 | 30.80 | 29.25 | 29.63 | 00:00:00 | | 2002-08-02 | 10,777,300 | 29.50 | 29.60 | 27.96 | 28.43 | 00:00:00 | | 2002-08-05 | 11,214,000 | 28.43 | 28.84 | 27.40 | 27.48 | 00:00:00 | | 2002-08-06 | 13,750,000 | 27.90 | 28.64 | 27.67 | 28.03 | 00:00:00 | | 2002-08-07 | 16,987,100 | 28.53 | 28.87 | 27.52 | 28.26 | 00:00:00 | | 2002-08-08 | 32,287,500 | 28.26 | 28.27 | 26.10 | 27.14 | 00:00:00 | | 2002-08-09 | 18,477,700 | 26.85 | 28.55 | 26.70 | 28.29 | 00:00:00 | | 2002-08-12 | 19,157,200 | 27.50 | 27.69 | 26.55 | 26.70 | 00:00:00 | | 2002-08-13 | 18,725,700 | 26.73 | 28.08 | 26.41 | 26.49 | 00:00:00 | | 2002-08-14 | 16,914,500 | 26.80 | 28.50 | 26.50 | 28.28 | 00:00:00 | | 2002-08-15 | 16,689,800 | 28.55 | 29.15 | 28.01 | 28.93 | 00:00:00 | | 2002-08-16 | 14,096,400 | 28.10 | 28.63 | 27.78 | 28.10 | 00:00:00 | | 2002-08-19 | 23,581,300 | 28.99 | 29.90 | 28.41 | 29.03 | 00:00:00 | | 2002-08-20 | 24,616,600 | 30.54 | 31.00 | 29.90 | 30.25 | 00:00:00 | | 2002-08-21 | 23,847,400 | 31.40 | 32.69 | 31.23 | 32.68 | 00:00:00 | | 2002-08-22 | 17,985,800 | 32.96 | 34.18 | 32.80 | 33.86 | 00:00:00 | | 2002-08-23 | 15,096,700 | 33.86 | 34.48 | 33.45 | 33.53 | 00:00:00 | | 2002-08-26 | 10,490,400 | 33.65 | 34.16 | 33.35 | 33.93 | 00:00:00 | | 2002-08-27 | 13,413,200 | 34.30 | 34.40 | 32.95 | 33.06 | 00:00:00 | | 2002-08-28 | 9,624,100 | 33.00 | 33.04 | 32.49 | 32.70 | 00:00:00 | | 2002-08-29 | 7,669,500 | 32.49 | 33.38 | 32.10 | 33.04 | 00:00:00 | | 2002-08-30 | 9,025,700 | 32.90 | 33.55 | 32.74 | 32.93 | 00:00:00 | | 2002-09-03 | 11,832,300 | 32.63 | 32.85 | 31.70 | 31.86 | 00:00:00 | | 2002-09-04 | 8,564,700 | 31.75 | 32.77 | 31.70 | 32.59 | 00:00:00 | | 2002-09-05 | 10,244,000 | 32.00 | 32.64 | 31.89 | 32.10 | 00:00:00 | | 2002-09-06 | 10,088,400 | 32.58 | 33.80 | 32.58 | 33.25 | 00:00:00 | | 2002-09-09 | 7,028,300 | 32.80 | 33.55 | 32.65 | 33.26 | 00:00:00 | | 2002-09-10 | 7,552,500 | 33.49 | 33.50 | 32.85 | 33.00 | 00:00:00 | | 2002-09-11 | 5,840,000 | 33.50 | 33.91 | 33.10 | 33.23 | 00:00:00 | | 2002-09-12 | 8,007,800 | 32.85 | 33.15 | 32.38 | 32.48 | 00:00:00 | | 2002-09-13 | 7,750,800 | 32.48 | 33.68 | 32.40 | 33.45 | 00:00:00 | | 2002-09-16 | 6,461,500 | 33.36 | 34.25 | 33.20 | 34.02 | 00:00:00 | | 2002-09-17 | 8,904,600 | 34.50 | 34.90 | 33.08 | 33.16 | 00:00:00 | | 2002-09-18 | 8,176,100 | 32.90 | 33.70 | 32.56 | 33.18 | 00:00:00 | | 2002-09-19 | 9,377,600 | 32.70 | 33.50 | 32.00 | 32.21 | 00:00:00 | | 2002-09-20 | 13,707,600 | 32.37 | 32.50 | 30.90 | 31.23 | 00:00:00 | | 2002-09-23 | 11,466,300 | 31.00 | 31.00 | 29.06 | 29.88 | 00:00:00 | | 2002-09-24 | 13,977,700 | 29.25 | 29.88 | 28.30 | 28.41 | 00:00:00 | | 2002-09-25 | 22,796,100 | 28.75 | 28.90 | 27.24 | 27.60 | 00:00:00 | | 2002-09-26 | 18,345,000 | 27.70 | 28.34 | 27.62 | 28.27 | 00:00:00 | | 2002-09-27 | 11,593,900 | 28.10 | 28.50 | 26.76 | 26.76 | 00:00:00 | | 2002-09-30 | 17,984,100 | 26.25 | 26.57 | 24.75 | 26.10 | 00:00:00 | | 2002-10-01 | 22,640,600 | 25.95 | 26.60 | 24.50 | 26.38 | 00:00:00 | | 2002-10-02 | 18,694,400 | 26.13 | 26.40 | 24.50 | 24.95 | 00:00:00 | | 2002-10-03 | 17,840,600 | 25.00 | 25.90 | 24.45 | 24.96 | 00:00:00 | | 2002-10-04 | 19,569,600 | 25.48 | 26.19 | 24.60 | 25.80 | 00:00:00 | | 2002-10-07 | 16,780,400 | 25.40 | 25.79 | 24.02 | 24.21 | 00:00:00 | | 2002-10-08 | 19,936,200 | 24.89 | 25.85 | 24.15 | 25.25 | 00:00:00 | | 2002-10-09 | 16,369,500 | 24.77 | 25.25 | 23.60 | 23.66 | 00:00:00 | | 2002-10-10 | 17,775,400 | 23.98 | 24.80 | 23.18 | 24.60 | 00:00:00 | | 2002-10-11 | 13,474,900 | 25.25 | 26.39 | 24.79 | 26.21 | 00:00:00 | | 2002-10-14 | 10,646,600 | 26.00 | 27.48 | 25.75 | 26.55 | 00:00:00 | | 2002-10-15 | 16,979,200 | 27.99 | 29.50 | 27.75 | 29.40 | 00:00:00 | | 2002-10-16 | 12,188,300 | 29.00 | 29.00 | 27.90 | 28.45 | 00:00:00 | | 2002-10-17 | 14,699,900 | 29.90 | 30.30 | 29.00 | 29.15 | 00:00:00 | | 2002-10-18 | 12,708,400 | 29.15 | 30.61 | 28.85 | 30.41 | 00:00:00 | | 2002-10-21 | 11,724,300 | 30.38 | 30.40 | 29.30 | 29.85 | 00:00:00 | | 2002-10-22 | 9,207,000 | 29.50 | 30.18 | 29.16 | 29.57 | 00:00:00 | | 2002-10-23 | 9,160,600 | 29.59 | 30.50 | 29.49 | 30.44 | 00:00:00 | | 2002-10-24 | 12,091,200 | 30.45 | 31.32 | 29.70 | 29.89 | 00:00:00 | | 2002-10-25 | 8,379,300 | 30.00 | 30.76 | 29.70 | 30.58 | 00:00:00 | | 2002-10-28 | 7,662,100 | 31.10 | 31.19 | 29.89 | 30.15 | 00:00:00 | | 2002-10-29 | 10,166,900 | 30.00 | 30.29 | 28.90 | 29.94 | 00:00:00 | | 2002-10-30 | 8,647,300 | 29.83 | 29.99 | 29.05 | 29.47 | 00:00:00 | | 2002-10-31 | 11,774,400 | 29.55 | 29.75 | 28.42 | 28.88 | 00:00:00 | | 2002-11-01 | 11,772,400 | 28.81 | 28.81 | 28.00 | 28.40 | 00:00:00 | | 2002-11-04 | 17,446,500 | 28.40 | 28.60 | 27.04 | 27.21 | 00:00:00 | | 2002-11-05 | 11,308,300 | 27.25 | 28.37 | 27.24 | 28.28 | 00:00:00 | | 2002-11-06 | 11,065,800 | 28.45 | 28.56 | 27.80 | 28.30 | 00:00:00 | | 2002-11-07 | 11,832,600 | 28.31 | 28.31 | 26.88 | 27.19 | 00:00:00 | | 2002-11-08 | 11,611,300 | 27.35 | 27.57 | 26.44 | 26.65 | 00:00:00 | | 2002-11-11 | 7,481,900 | 26.65 | 26.68 | 26.20 | 26.24 | 00:00:00 | | 2002-11-12 | 10,490,200 | 26.70 | 27.56 | 26.15 | 26.93 | 00:00:00 | | 2002-11-13 | 9,382,700 | 26.61 | 27.44 | 26.25 | 26.95 | 00:00:00 | | 2002-11-14 | 10,308,500 | 27.75 | 28.12 | 27.59 | 27.84 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
