|
 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 | | 2000-01-03 | 12,030,800 | 68.62 | 69.19 | 63.81 | 65.19 | 00:00:00 | | 2000-01-04 | 8,774,500 | 64.00 | 64.31 | 61.25 | 61.75 | 00:00:00 | | 2000-01-05 | 6,931,400 | 61.75 | 63.00 | 61.00 | 63.00 | 00:00:00 | | 2000-01-06 | 6,603,400 | 61.63 | 62.00 | 60.00 | 60.00 | 00:00:00 | | 2000-01-07 | 6,201,600 | 61.75 | 63.50 | 60.75 | 63.50 | 00:00:00 | | 2000-01-10 | 5,453,000 | 62.00 | 63.56 | 62.00 | 63.19 | 00:00:00 | | 2000-01-11 | 4,371,500 | 63.44 | 63.63 | 61.25 | 61.56 | 00:00:00 | | 2000-01-12 | 4,599,400 | 61.56 | 62.06 | 60.69 | 61.06 | 00:00:00 | | 2000-01-13 | 4,538,900 | 62.13 | 62.50 | 61.50 | 62.13 | 00:00:00 | | 2000-01-14 | 4,578,000 | 62.38 | 62.44 | 61.19 | 61.94 | 00:00:00 | | 2000-01-18 | 5,322,000 | 61.25 | 61.25 | 60.13 | 60.50 | 00:00:00 | | 2000-01-19 | 5,176,400 | 60.13 | 62.44 | 60.13 | 61.88 | 00:00:00 | | 2000-01-20 | 7,213,400 | 61.56 | 61.75 | 59.88 | 60.81 | 00:00:00 | | 2000-01-21 | 6,682,900 | 61.50 | 61.50 | 59.44 | 60.00 | 00:00:00 | | 2000-01-24 | 7,339,600 | 60.94 | 60.94 | 56.69 | 58.00 | 00:00:00 | | 2000-01-25 | 10,252,400 | 57.00 | 57.13 | 54.88 | 56.13 | 00:00:00 | | 2000-01-26 | 8,468,400 | 55.94 | 57.69 | 55.06 | 57.38 | 00:00:00 | | 2000-01-27 | 6,915,900 | 57.88 | 59.50 | 56.19 | 58.25 | 00:00:00 | | 2000-01-28 | 7,425,100 | 57.00 | 57.44 | 55.50 | 55.63 | 00:00:00 | | 2000-01-31 | 5,958,600 | 56.50 | 56.81 | 55.06 | 56.63 | 00:00:00 | | 2000-02-01 | 10,950,500 | 56.94 | 62.00 | 56.81 | 62.00 | 00:00:00 | | 2000-02-02 | 5,862,100 | 61.00 | 61.50 | 59.63 | 60.75 | 00:00:00 | | 2000-02-03 | 4,008,800 | 60.50 | 60.63 | 59.00 | 60.50 | 00:00:00 | | 2000-02-04 | 4,063,900 | 61.00 | 61.50 | 60.31 | 61.13 | 00:00:00 | | 2000-02-07 | 3,796,600 | 61.00 | 61.00 | 59.00 | 59.00 | 00:00:00 | | 2000-02-08 | 4,501,700 | 59.75 | 61.44 | 59.56 | 61.00 | 00:00:00 | | 2000-02-09 | 5,289,700 | 61.31 | 61.31 | 58.75 | 58.75 | 00:00:00 | | 2000-02-10 | 3,644,900 | 59.00 | 59.94 | 58.38 | 59.56 | 00:00:00 | | 2000-02-11 | 4,647,100 | 59.50 | 60.50 | 59.19 | 60.06 | 00:00:00 | | 2000-02-14 | 3,173,900 | 59.50 | 60.50 | 59.44 | 60.31 | 00:00:00 | | 2000-02-15 | 3,531,100 | 60.06 | 60.19 | 59.06 | 59.75 | 00:00:00 | | 2000-02-16 | 6,829,800 | 58.75 | 59.38 | 55.75 | 57.25 | 00:00:00 | | 2000-02-17 | 10,785,700 | 57.25 | 57.44 | 53.56 | 54.50 | 00:00:00 | | 2000-02-18 | 10,402,700 | 54.56 | 55.81 | 52.81 | 53.75 | 00:00:00 | | 2000-02-22 | 8,019,200 | 54.13 | 55.56 | 53.13 | 53.63 | 00:00:00 | | 2000-02-23 | 6,533,700 | 54.19 | 55.00 | 52.88 | 54.81 | 00:00:00 | | 2000-02-24 | 7,763,600 | 54.94 | 55.19 | 52.63 | 53.06 | 00:00:00 | | 2000-02-25 | 6,155,600 | 53.50 | 54.25 | 52.75 | 53.00 | 00:00:00 | | 2000-02-28 | 8,120,100 | 53.75 | 56.88 | 52.94 | 56.81 | 00:00:00 | | 2000-02-29 | 7,119,900 | 57.44 | 58.44 | 56.81 | 57.50 | 00:00:00 | | 2000-03-01 | 6,504,000 | 57.81 | 58.31 | 54.31 | 55.63 | 00:00:00 | | 2000-03-02 | 5,352,000 | 55.56 | 56.25 | 54.19 | 55.13 | 00:00:00 | | 2000-03-03 | 5,832,800 | 55.50 | 55.81 | 54.38 | 54.50 | 00:00:00 | | 2000-03-06 | 4,821,800 | 54.38 | 54.69 | 53.13 | 53.88 | 00:00:00 | | 2000-03-07 | 8,491,900 | 55.00 | 55.00 | 51.00 | 52.38 | 00:00:00 | | 2000-03-08 | 6,631,400 | 52.31 | 53.75 | 51.69 | 52.50 | 00:00:00 | | 2000-03-09 | 5,736,400 | 53.31 | 55.50 | 51.75 | 55.31 | 00:00:00 | | 2000-03-10 | 4,456,000 | 55.63 | 55.81 | 53.38 | 53.50 | 00:00:00 | | 2000-03-13 | 4,412,500 | 52.63 | 53.19 | 51.81 | 53.00 | 00:00:00 | | 2000-03-14 | 5,094,600 | 52.75 | 53.31 | 51.88 | 52.31 | 00:00:00 | | 2000-03-15 | 8,097,100 | 52.63 | 57.25 | 51.88 | 57.00 | 00:00:00 | | 2000-03-16 | 12,165,000 | 59.00 | 61.88 | 58.63 | 61.50 | 00:00:00 | | 2000-03-17 | 13,587,500 | 61.50 | 64.56 | 61.50 | 63.19 | 00:00:00 | | 2000-03-20 | 5,350,300 | 63.44 | 64.12 | 61.94 | 63.63 | 00:00:00 | | 2000-03-21 | 5,552,300 | 63.63 | 64.69 | 61.81 | 63.50 | 00:00:00 | | 2000-03-22 | 4,746,500 | 62.38 | 63.94 | 61.13 | 63.06 | 00:00:00 | | 2000-03-23 | 5,540,300 | 63.06 | 64.31 | 62.19 | 64.12 | 00:00:00 | | 2000-03-24 | 5,903,600 | 64.00 | 65.31 | 63.50 | 64.37 | 00:00:00 | | 2000-03-27 | 3,828,000 | 64.37 | 64.62 | 63.00 | 64.37 | 00:00:00 | | 2000-03-28 | 4,848,400 | 63.06 | 65.75 | 63.00 | 64.00 | 00:00:00 | | 2000-03-29 | 6,944,300 | 64.87 | 68.56 | 64.87 | 68.50 | 00:00:00 | | 2000-03-30 | 7,934,300 | 68.00 | 69.56 | 65.94 | 67.00 | 00:00:00 | | 2000-03-31 | 5,169,700 | 67.00 | 67.31 | 64.25 | 64.50 | 00:00:00 | | 2000-04-03 | 5,898,500 | 65.50 | 68.06 | 65.44 | 68.00 | 00:00:00 | | 2000-04-04 | 8,188,500 | 67.75 | 68.62 | 63.44 | 64.62 | 00:00:00 | | 2000-04-05 | 5,348,300 | 63.50 | 64.62 | 63.00 | 64.00 | 00:00:00 | | 2000-04-06 | 4,234,800 | 63.94 | 67.00 | 63.25 | 65.94 | 00:00:00 | | 2000-04-07 | 3,425,100 | 66.12 | 67.31 | 64.12 | 64.12 | 00:00:00 | | 2000-04-10 | 3,992,300 | 65.12 | 67.25 | 64.25 | 66.69 | 00:00:00 | | 2000-04-11 | 3,714,600 | 65.69 | 67.37 | 65.62 | 67.37 | 00:00:00 | | 2000-04-12 | 7,081,600 | 68.19 | 70.00 | 66.00 | 66.00 | 00:00:00 | | 2000-04-13 | 7,953,100 | 66.31 | 66.31 | 60.00 | 62.50 | 00:00:00 | | 2000-04-14 | 7,695,600 | 60.00 | 60.25 | 56.94 | 60.25 | 00:00:00 | | 2000-04-17 | 8,667,000 | 56.38 | 58.19 | 55.31 | 57.25 | 00:00:00 | | 2000-04-18 | 7,233,700 | 57.00 | 59.31 | 56.06 | 58.75 | 00:00:00 | | 2000-04-19 | 5,078,400 | 58.69 | 60.00 | 57.63 | 58.75 | 00:00:00 | | 2000-04-20 | 4,111,100 | 58.13 | 59.13 | 57.25 | 58.63 | 00:00:00 | | 2000-04-24 | 4,850,200 | 58.00 | 61.75 | 57.88 | 59.56 | 00:00:00 | | 2000-04-25 | 5,227,700 | 60.25 | 60.31 | 58.69 | 59.00 | 00:00:00 | | 2000-04-26 | 4,469,400 | 59.50 | 60.88 | 59.44 | 60.50 | 00:00:00 | | 2000-04-27 | 4,940,000 | 60.00 | 60.00 | 58.25 | 58.81 | 00:00:00 | | 2000-04-28 | 6,475,300 | 58.25 | 58.88 | 55.50 | 56.50 | 00:00:00 | | 2000-05-01 | 4,360,000 | 56.50 | 57.88 | 56.13 | 56.13 | 00:00:00 | | 2000-05-02 | 3,961,700 | 57.25 | 57.94 | 56.06 | 56.81 | 00:00:00 | | 2000-05-03 | 6,666,000 | 55.50 | 55.56 | 52.56 | 54.00 | 00:00:00 | | 2000-05-04 | 6,863,800 | 53.75 | 53.81 | 51.81 | 52.50 | 00:00:00 | | 2000-05-05 | 6,345,700 | 51.81 | 53.50 | 51.19 | 53.31 | 00:00:00 | | 2000-05-08 | 5,133,800 | 53.13 | 54.13 | 52.00 | 53.56 | 00:00:00 | | 2000-05-09 | 4,821,700 | 53.56 | 54.63 | 51.75 | 52.50 | 00:00:00 | | 2000-05-10 | 6,547,300 | 52.50 | 54.25 | 51.69 | 54.00 | 00:00:00 | | 2000-05-11 | 4,413,300 | 54.50 | 55.25 | 53.06 | 53.88 | 00:00:00 | | 2000-05-12 | 3,683,400 | 53.75 | 55.25 | 53.63 | 54.00 | 00:00:00 | | 2000-05-15 | 5,611,300 | 53.50 | 56.88 | 53.50 | 56.50 | 00:00:00 | | 2000-05-16 | 13,052,500 | 56.50 | 56.50 | 52.00 | 53.44 | 00:00:00 | | 2000-05-17 | 7,027,500 | 52.75 | 53.44 | 51.50 | 52.25 | 00:00:00 | | 2000-05-18 | 6,951,400 | 51.88 | 53.44 | 51.31 | 51.50 | 00:00:00 | | 2000-05-19 | 5,682,600 | 51.19 | 52.25 | 51.06 | 51.56 | 00:00:00 | | 2000-05-22 | 5,313,500 | 51.69 | 52.00 | 50.00 | 50.38 | 00:00:00 | | 2000-05-23 | 6,293,100 | 50.63 | 51.13 | 48.19 | 49.75 | 00:00:00 | | 2000-05-24 | 17,769,300 | 48.00 | 48.00 | 44.13 | 46.75 | 00:00:00 | | 2000-05-25 | 8,621,100 | 48.00 | 49.81 | 46.31 | 46.50 | 00:00:00 | | 2000-05-26 | 4,711,400 | 48.50 | 48.75 | 46.25 | 46.88 | 00:00:00 | | 2000-05-30 | 4,767,600 | 47.50 | 47.81 | 46.63 | 47.25 | 00:00:00 | | 2000-05-31 | 6,583,700 | 46.75 | 49.13 | 46.63 | 49.00 | 00:00:00 | | 2000-06-01 | 6,049,000 | 49.00 | 50.06 | 48.50 | 49.88 | 00:00:00 | | 2000-06-02 | 8,388,800 | 52.75 | 54.00 | 52.00 | 53.63 | 00:00:00 | | 2000-06-05 | 3,858,000 | 53.50 | 53.63 | 52.25 | 52.38 | 00:00:00 | | 2000-06-06 | 6,753,000 | 52.06 | 52.06 | 50.06 | 50.38 | 00:00:00 | | 2000-06-07 | 4,581,800 | 51.25 | 51.81 | 49.88 | 50.56 | 00:00:00 | | 2000-06-08 | 5,036,400 | 51.44 | 51.50 | 49.50 | 49.88 | 00:00:00 | | 2000-06-09 | 5,466,100 | 50.38 | 51.25 | 47.63 | 48.19 | 00:00:00 | | 2000-06-12 | 12,584,100 | 47.56 | 47.56 | 45.00 | 46.00 | 00:00:00 | | 2000-06-13 | 9,177,000 | 46.13 | 49.69 | 45.94 | 49.38 | 00:00:00 | | 2000-06-14 | 8,827,700 | 49.75 | 51.00 | 49.06 | 51.00 | 00:00:00 | | 2000-06-15 | 5,048,400 | 50.94 | 51.25 | 50.25 | 50.88 | 00:00:00 | | 2000-06-16 | 7,158,700 | 50.88 | 51.00 | 49.56 | 49.81 | 00:00:00 | | 2000-06-19 | 5,058,600 | 49.38 | 50.00 | 48.75 | 50.00 | 00:00:00 | | 2000-06-20 | 5,080,900 | 49.13 | 49.75 | 48.38 | 48.88 | 00:00:00 | | 2000-06-21 | 3,773,900 | 48.88 | 48.88 | 47.69 | 48.56 | 00:00:00 | | 2000-06-22 | 5,537,600 | 47.63 | 48.19 | 46.94 | 47.88 | 00:00:00 | | 2000-06-23 | 3,631,600 | 48.06 | 48.13 | 47.06 | 48.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
