Home Depot Inc (The)

HD 
(NYSE) 
 
$ 145.71 <%= Resources.Global.txtUp %>
Updated 17:07:25
Change % 0.69% Stock price increasing
Change 1.00 Stock price increasing
Volume 1,158,463
High $ 145.76
Low $ 144.65
Open $ 144.65
ISIN
Prev close $ 144.71
# of shares -
Market cap -
Intraday

Home Depot Inc (The)
Market is open (until 21:00) - Delayed 15 min
 
Price development Latest 1 week 1 month 3 months 6 months 1 year
 
  145.71 1.9% Stock price increasing 5.5% Stock price increasing 11.1% Stock price increasing 7.9% Stock price increasing 16.0% Stock price increasing

History: Home Depot Inc (The)

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
23/02/2017
146.11
146.33
144.51
144.71
4,184,046
145.24
21,825
22/02/2017
145.05
145.47
143.97
145.25
5,037,762
144.83
26,009
21/02/2017
145.60
145.65
143.25
145.02
9,275,897
144.50
38,810
17/02/2017
141.36
143.12
141.00
143.00
5,108,352
142.34
26,127
16/02/2017
142.39
142.98
140.90
141.54
4,295,811
141.50
24,032
15/02/2017
141.27
142.66
140.95
142.19
4,343,541
142.13
22,364
14/02/2017
139.95
141.36
139.34
141.36
4,775,802
140.94
19,090
13/02/2017
140.48
140.65
139.05
139.87
2,753,068
139.82
12,067
10/02/2017
138.60
140.57
138.24
139.85
3,296,963
139.67
17,312
09/02/2017
137.78
139.15
137.41
138.71
2,931,873
138.54
14,058
08/02/2017
136.89
137.91
136.82
137.88
2,882,742
137.58
14,663
07/02/2017
137.16
137.70
136.33
136.65
3,242,017
136.77
15,691
06/02/2017
137.43
137.90
136.45
136.49
3,864,067
136.81
15,925
03/02/2017
137.26
138.47
136.97
137.98
2,654,729
137.85
13,499
02/02/2017
137.47
137.55
136.56
136.95
2,197,649
137.07
10,876
01/02/2017
137.66
137.96
136.53
137.44
2,968,801
137.23
14,518
31/01/2017
137.63
138.62
136.85
137.58
3,227,039
137.42
14,948
30/01/2017
137.99
138.49
136.86
138.47
2,705,039
137.86
12,346
27/01/2017
138.80
138.83
137.70
138.33
3,149,464
138.11
15,605
26/01/2017
138.01
139.18
137.71
138.46
2,931,605
138.50
14,984
25/01/2017
138.45
139.37
137.43
137.48
3,631,714
138.14
17,837
24/01/2017
137.88
138.38
137.30
138.06
4,055,080
137.96
21,004
23/01/2017
135.31
138.27
135.00
138.07
7,056,159
137.51
35,190
20/01/2017
135.26
136.00
134.60
135.60
4,853,902
135.35
21,537
19/01/2017
136.00
136.78
134.93
135.39
5,078,666
135.63
23,582
18/01/2017
135.90
136.30
134.92
136.16
3,869,678
135.84
18,300
17/01/2017
135.09
136.48
134.76
135.93
3,976,936
135.88
19,961
13/01/2017
134.92
135.75
134.76
135.04
3,117,703
135.08
15,406
12/01/2017
135.51
135.53
133.94
135.07
3,600,181
134.78
19,104
11/01/2017
136.10
136.38
134.74
135.70
4,643,728
135.70
23,253
10/01/2017
134.00
136.38
133.77
136.10
5,928,339
135.86
26,226
09/01/2017
133.22
134.76
133.14
134.31
4,310,227
134.04
20,442
06/01/2017
133.97
134.33
133.05
133.53
3,827,482
133.71
20,563
05/01/2017
134.98
135.46
133.78
133.90
3,821,073
134.27
20,110
04/01/2017
134.34
135.94
134.21
135.50
4,055,284
135.45
19,796
03/01/2017
135.10
135.51
133.59
134.31
5,300,410
134.35
25,367
30/12/2016
135.64
135.82
133.83
134.08
4,149,140
134.27
17,218
29/12/2016
135.02
135.85
134.63
135.10
2,777,885
135.17
15,739
28/12/2016
135.57
135.86
134.66
135.07
3,369,386
135.11
16,534
27/12/2016
134.76
135.72
134.71
135.26
2,254,948
135.16
11,858
23/12/2016
135.65
135.99
134.79
135.05
2,337,685
135.07
12,467
22/12/2016
136.25
137.00
135.18
135.43
4,094,846
135.78
18,564
21/12/2016
136.93
137.24
136.56
136.83
2,705,523
136.92
12,484
20/12/2016
135.65
137.24
135.43
137.11
4,301,529
136.76
18,933
19/12/2016
135.06
136.50
134.79
135.44
3,463,558
135.77
17,668
16/12/2016
136.11
136.61
135.05
135.11
9,429,345
135.69
26,772
15/12/2016
136.51
137.32
135.77
135.84
5,839,829
136.54
30,830
14/12/2016
136.05
136.88
135.75
135.98
7,036,307
136.29
34,753
13/12/2016
134.55
136.89
134.55
136.54
6,886,268
136.30
32,156
12/12/2016
133.13
134.66
133.13
134.58
6,276,457
134.27
26,069
09/12/2016
132.51
133.40
131.10
133.39
5,174,577
132.54
21,738
08/12/2016
132.21
133.13
131.58
132.53
4,975,419
132.36
24,190
07/12/2016
128.75
133.06
128.75
132.46
6,987,286
131.40
35,635
06/12/2016
130.13
130.14
128.68
128.74
4,292,631
129.19
20,924
05/12/2016
130.32
130.46
129.56
129.68
4,065,425
129.88
20,378
02/12/2016
129.04
130.62
128.91
129.87
3,738,338
129.92
18,372
01/12/2016
129.34
130.35
129.00
129.47
5,398,674
129.67
25,747
30/11/2016
129.34
130.32
128.81
129.40
6,973,817
129.55
25,995
29/11/2016
130.35
130.78
129.25
129.62
4,127,122
129.79
20,485
28/11/2016
131.25
131.65
130.17
130.64
4,858,978
130.81
21,668
25/11/2016
131.86
132.14
131.07
131.57
2,545,977
131.61
11,888

Copyright Euroinvestor A/S 2017   Disclaimer and Terms of Use
Quote information is delivered by Interactive Data.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
24 February 2017 17:22:48
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20170217.2 - EUROWEB1 - 2017-02-24 18:22:48 - 2017-02-24 17:22:48 - 1000 - Website: OKAY