|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-14 | 10,308,500 | 27.75 | 28.12 | 27.59 | 27.84 | 00:00:00 | | 2002-11-15 | 12,346,800 | 28.00 | 28.80 | 27.78 | 28.32 | 00:00:00 | | 2002-11-18 | 13,255,200 | 29.20 | 29.25 | 28.45 | 28.60 | 00:00:00 | | 2002-11-19 | 54,316,300 | 26.03 | 26.75 | 24.60 | 24.91 | 00:00:00 | | 2002-11-20 | 53,474,800 | 25.25 | 25.25 | 23.80 | 24.70 | 00:00:00 | | 2002-11-21 | 34,273,000 | 24.95 | 25.22 | 24.60 | 24.98 | 00:00:00 | | 2002-11-22 | 20,748,200 | 24.98 | 25.48 | 24.84 | 25.15 | 00:00:00 | | 2002-11-25 | 15,416,600 | 25.25 | 25.73 | 25.21 | 25.45 | 00:00:00 | | 2002-11-26 | 13,789,800 | 25.25 | 25.39 | 24.93 | 25.02 | 00:00:00 | | 2002-11-27 | 18,651,100 | 25.27 | 26.18 | 25.23 | 26.09 | 00:00:00 | | 2002-11-29 | 7,173,400 | 26.49 | 26.65 | 26.26 | 26.40 | 00:00:00 | | 2002-12-02 | 16,330,500 | 27.48 | 27.50 | 26.26 | 26.47 | 00:00:00 | | 2002-12-03 | 12,795,900 | 26.35 | 26.47 | 25.85 | 26.00 | 00:00:00 | | 2002-12-04 | 16,843,900 | 25.44 | 26.31 | 25.30 | 26.01 | 00:00:00 | | 2002-12-05 | 12,711,400 | 25.88 | 26.20 | 25.65 | 25.97 | 00:00:00 | | 2002-12-06 | 12,104,800 | 25.45 | 26.23 | 25.45 | 26.10 | 00:00:00 | | 2002-12-09 | 12,105,700 | 25.95 | 26.07 | 25.74 | 25.75 | 00:00:00 | | 2002-12-10 | 16,030,200 | 25.84 | 26.94 | 25.84 | 26.90 | 00:00:00 | | 2002-12-11 | 13,328,000 | 26.78 | 27.03 | 26.20 | 26.77 | 00:00:00 | | 2002-12-12 | 14,487,400 | 27.19 | 27.63 | 26.85 | 27.29 | 00:00:00 | | 2002-12-13 | 15,097,800 | 27.30 | 27.30 | 26.38 | 26.39 | 00:00:00 | | 2002-12-16 | 13,254,700 | 26.40 | 27.04 | 26.26 | 26.71 | 00:00:00 | | 2002-12-17 | 13,069,800 | 26.45 | 26.59 | 25.65 | 25.70 | 00:00:00 | | 2002-12-18 | 13,252,700 | 25.74 | 25.85 | 25.10 | 25.47 | 00:00:00 | | 2002-12-19 | 11,451,400 | 25.22 | 25.69 | 24.90 | 24.94 | 00:00:00 | | 2002-12-20 | 25,290,000 | 24.99 | 25.10 | 24.40 | 24.83 | 00:00:00 | | 2002-12-23 | 11,977,800 | 24.35 | 24.75 | 24.30 | 24.45 | 00:00:00 | | 2002-12-24 | 7,312,200 | 24.25 | 24.35 | 23.95 | 24.20 | 00:00:00 | | 2002-12-26 | 8,403,800 | 24.10 | 24.59 | 23.98 | 24.19 | 00:00:00 | | 2002-12-27 | 8,281,400 | 23.96 | 24.24 | 23.74 | 23.77 | 00:00:00 | | 2002-12-30 | 18,383,800 | 23.77 | 23.90 | 23.01 | 23.68 | 00:00:00 | | 2002-12-31 | 11,774,200 | 23.55 | 24.17 | 23.32 | 24.02 | 00:00:00 | | 2003-01-02 | 12,884,400 | 24.21 | 24.91 | 24.15 | 24.88 | 00:00:00 | | 2003-01-03 | 65,004,600 | 22.52 | 22.65 | 21.25 | 21.38 | 00:00:00 | | 2003-01-06 | 23,925,400 | 21.59 | 21.95 | 21.40 | 21.82 | 00:00:00 | | 2003-01-07 | 19,715,600 | 21.75 | 22.00 | 21.40 | 21.46 | 00:00:00 | | 2003-01-08 | 19,973,300 | 21.42 | 21.63 | 21.06 | 21.16 | 00:00:00 | | 2003-01-09 | 21,948,100 | 21.30 | 21.59 | 21.19 | 21.47 | 00:00:00 | | 2003-01-10 | 16,412,600 | 21.24 | 22.00 | 21.13 | 21.58 | 00:00:00 | | 2003-01-13 | 17,696,200 | 21.92 | 22.08 | 21.55 | 21.96 | 00:00:00 | | 2003-01-14 | 14,524,700 | 21.97 | 22.27 | 21.25 | 22.04 | 00:00:00 | | 2003-01-15 | 13,219,100 | 22.24 | 22.24 | 21.78 | 21.87 | 00:00:00 | | 2003-01-16 | 15,111,400 | 22.08 | 22.32 | 21.94 | 22.17 | 00:00:00 | | 2003-01-17 | 23,525,200 | 22.50 | 22.70 | 22.03 | 22.43 | 00:00:00 | | 2003-01-21 | 15,390,300 | 22.48 | 22.66 | 21.71 | 21.80 | 00:00:00 | | 2003-01-22 | 12,664,500 | 21.65 | 22.15 | 21.53 | 21.58 | 00:00:00 | | 2003-01-23 | 11,995,700 | 21.80 | 22.07 | 21.13 | 21.96 | 00:00:00 | | 2003-01-24 | 13,705,600 | 21.85 | 21.92 | 21.01 | 21.26 | 00:00:00 | | 2003-01-27 | 16,422,300 | 21.02 | 21.40 | 20.49 | 20.60 | 00:00:00 | | 2003-01-28 | 13,693,000 | 20.78 | 20.88 | 20.38 | 20.53 | 00:00:00 | | 2003-01-29 | 15,072,300 | 20.10 | 21.07 | 20.10 | 20.97 | 00:00:00 | | 2003-01-30 | 16,044,200 | 20.97 | 21.34 | 20.57 | 20.72 | 00:00:00 | | 2003-01-31 | 14,137,800 | 20.65 | 21.04 | 20.62 | 20.90 | 00:00:00 | | 2003-02-03 | 12,549,800 | 21.00 | 21.49 | 20.95 | 21.38 | 00:00:00 | | 2003-02-04 | 11,141,500 | 21.15 | 21.39 | 20.80 | 21.11 | 00:00:00 | | 2003-02-05 | 11,048,800 | 21.27 | 21.38 | 20.95 | 21.31 | 00:00:00 | | 2003-02-06 | 17,750,200 | 21.27 | 22.04 | 21.27 | 21.63 | 00:00:00 | | 2003-02-07 | 11,844,100 | 21.90 | 21.97 | 21.30 | 21.31 | 00:00:00 | | 2003-02-10 | 8,863,200 | 21.45 | 21.70 | 21.01 | 21.58 | 00:00:00 | | 2003-02-11 | 10,129,700 | 21.53 | 21.71 | 21.15 | 21.28 | 00:00:00 | | 2003-02-12 | 7,826,100 | 21.23 | 21.48 | 21.15 | 21.20 | 00:00:00 | | 2003-02-13 | 12,944,200 | 21.20 | 21.22 | 20.18 | 20.70 | 00:00:00 | | 2003-02-14 | 10,711,900 | 20.62 | 21.35 | 20.47 | 21.35 | 00:00:00 | | 2003-02-18 | 12,041,300 | 21.50 | 22.17 | 21.45 | 21.90 | 00:00:00 | | 2003-02-19 | 8,619,900 | 21.80 | 22.12 | 21.58 | 21.84 | 00:00:00 | | 2003-02-20 | 7,732,900 | 21.98 | 21.98 | 21.58 | 21.65 | 00:00:00 | | 2003-02-21 | 13,246,100 | 21.75 | 22.49 | 21.68 | 22.41 | 00:00:00 | | 2003-02-24 | 15,189,600 | 22.86 | 22.86 | 22.06 | 22.18 | 00:00:00 | | 2003-02-25 | 20,170,600 | 22.40 | 23.00 | 21.62 | 22.84 | 00:00:00 | | 2003-02-26 | 13,479,300 | 22.75 | 23.10 | 22.61 | 22.88 | 00:00:00 | | 2003-02-27 | 14,378,200 | 23.00 | 23.20 | 22.60 | 23.11 | 00:00:00 | | 2003-02-28 | 11,461,300 | 22.73 | 23.59 | 22.73 | 23.45 | 00:00:00 | | 2003-03-03 | 10,208,200 | 23.49 | 23.77 | 23.00 | 23.09 | 00:00:00 | | 2003-03-04 | 11,893,200 | 22.89 | 22.90 | 22.05 | 22.10 | 00:00:00 | | 2003-03-05 | 11,008,300 | 22.00 | 22.49 | 21.76 | 22.15 | 00:00:00 | | 2003-03-06 | 8,971,100 | 21.97 | 22.44 | 21.76 | 22.10 | 00:00:00 | | 2003-03-07 | 10,939,100 | 21.57 | 22.59 | 21.51 | 22.52 | 00:00:00 | | 2003-03-10 | 7,610,700 | 22.35 | 22.61 | 21.84 | 21.92 | 00:00:00 | | 2003-03-11 | 7,190,100 | 21.99 | 22.23 | 21.75 | 21.75 | 00:00:00 | | 2003-03-12 | 10,365,400 | 21.75 | 22.18 | 21.66 | 22.17 | 00:00:00 | | 2003-03-13 | 11,208,700 | 22.50 | 23.20 | 22.27 | 23.15 | 00:00:00 | | 2003-03-14 | 9,413,500 | 23.21 | 23.48 | 22.60 | 22.99 | 00:00:00 | | 2003-03-17 | 14,499,500 | 22.92 | 23.98 | 22.59 | 23.90 | 00:00:00 | | 2003-03-18 | 11,698,400 | 23.95 | 24.09 | 23.33 | 23.94 | 00:00:00 | | 2003-03-19 | 11,782,400 | 23.88 | 24.70 | 23.80 | 24.55 | 00:00:00 | | 2003-03-20 | 12,848,600 | 24.31 | 25.03 | 23.71 | 24.92 | 00:00:00 | | 2003-03-21 | 15,717,600 | 25.50 | 25.80 | 25.09 | 25.78 | 00:00:00 | | 2003-03-24 | 12,019,100 | 24.50 | 25.50 | 24.10 | 24.38 | 00:00:00 | | 2003-03-25 | 13,468,600 | 24.35 | 25.21 | 24.32 | 25.11 | 00:00:00 | | 2003-03-26 | 11,527,200 | 25.15 | 25.70 | 25.00 | 25.42 | 00:00:00 | | 2003-03-27 | 7,644,700 | 25.02 | 25.29 | 24.70 | 25.06 | 00:00:00 | | 2003-03-28 | 7,364,200 | 25.06 | 25.06 | 24.42 | 24.63 | 00:00:00 | | 2003-03-31 | 11,630,500 | 24.00 | 24.81 | 23.83 | 24.36 | 00:00:00 | | 2003-04-01 | 10,403,600 | 24.61 | 24.79 | 23.98 | 24.79 | 00:00:00 | | 2003-04-02 | 13,033,900 | 25.10 | 26.13 | 25.10 | 25.88 | 00:00:00 | | 2003-04-03 | 11,812,400 | 26.05 | 26.28 | 25.85 | 26.03 | 00:00:00 | | 2003-04-04 | 10,454,500 | 26.05 | 26.58 | 26.02 | 26.43 | 00:00:00 | | 2003-04-07 | 13,721,300 | 27.25 | 27.50 | 26.23 | 26.33 | 00:00:00 | | 2003-04-08 | 11,268,600 | 26.50 | 26.70 | 25.98 | 26.43 | 00:00:00 | | 2003-04-09 | 12,678,400 | 26.43 | 26.60 | 25.65 | 25.75 | 00:00:00 | | 2003-04-10 | 15,850,300 | 26.00 | 26.20 | 25.48 | 25.87 | 00:00:00 | | 2003-04-11 | 10,657,800 | 26.01 | 26.49 | 25.63 | 25.90 | 00:00:00 | | 2003-04-14 | 7,930,700 | 25.85 | 26.64 | 25.75 | 26.55 | 00:00:00 | | 2003-04-15 | 12,137,100 | 26.80 | 27.20 | 26.61 | 27.16 | 00:00:00 | | 2003-04-16 | 10,259,000 | 27.22 | 27.40 | 26.59 | 26.65 | 00:00:00 | | 2003-04-17 | 9,513,700 | 26.66 | 27.49 | 26.60 | 27.37 | 00:00:00 | | 2003-04-21 | 7,764,100 | 27.37 | 27.60 | 27.10 | 27.47 | 00:00:00 | | 2003-04-22 | 9,557,200 | 27.22 | 27.75 | 27.08 | 27.65 | 00:00:00 | | 2003-04-23 | 8,650,600 | 27.55 | 28.00 | 27.26 | 27.88 | 00:00:00 | | 2003-04-24 | 7,917,700 | 27.42 | 27.86 | 27.42 | 27.65 | 00:00:00 | | 2003-04-25 | 6,889,100 | 27.65 | 27.83 | 27.40 | 27.47 | 00:00:00 | | 2003-04-28 | 6,979,700 | 27.50 | 28.00 | 27.50 | 27.91 | 00:00:00 | | 2003-04-29 | 10,936,400 | 28.20 | 28.76 | 28.12 | 28.25 | 00:00:00 | | 2003-04-30 | 11,720,600 | 28.05 | 28.19 | 27.78 | 28.13 | 00:00:00 | | 2003-05-01 | 10,986,700 | 28.10 | 28.10 | 27.35 | 27.50 | 00:00:00 | | 2003-05-02 | 10,056,600 | 27.80 | 28.60 | 27.68 | 28.51 | 00:00:00 | | 2003-05-05 | 14,546,000 | 28.51 | 29.31 | 28.09 | 28.92 | 00:00:00 | | 2003-05-06 | 13,626,200 | 29.16 | 29.68 | 29.16 | 29.48 | 00:00:00 | | 2003-05-07 | 9,649,300 | 29.50 | 29.90 | 29.17 | 29.59 | 00:00:00 | | 2003-05-08 | 7,776,400 | 29.35 | 29.80 | 29.01 | 29.23 | 00:00:00 | | 2003-05-09 | 7,550,100 | 29.45 | 29.74 | 29.15 | 29.71 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
