Home Depot Inc (The)

HD 
(NYSE) 
 
$ 151.57 <%= Resources.Global.txtDown %>
Updated 16:16:52
Change % -0.45% Stock price decreasing
Change -0.68 Stock price decreasing
Volume 336,603
High $ 152.15
Low $ 151.21
Open $ 151.94
ISIN
Prev close $ 152.25
# 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
 
  151.57 -1.5% Stock price decreasing -1.5% Stock price decreasing -2.9% Stock price decreasing 6.0% Stock price increasing 11.3% 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
16/08/2017
151.54
152.95
151.16
152.25
1,534,176
 
0
15/08/2017
154.79
154.80
148.30
150.17
2,210,041
 
0
14/08/2017
156.04
156.05
153.58
154.26
1,455,230
 
0
11/08/2017
154.44
155.72
154.19
154.88
937,050
 
0
10/08/2017
155.19
155.98
153.88
153.88
1,077,860
 
0
09/08/2017
153.35
155.56
153.35
155.26
1,014,341
 
0
08/08/2017
153.32
154.19
153.16
153.35
945,117
 
0
07/08/2017
152.83
154.47
152.47
153.35
1,042,748
 
0
04/08/2017
151.01
152.75
150.81
152.75
770,640
 
0
03/08/2017
150.70
152.03
150.64
150.79
1,483,161
 
0
02/08/2017
149.94
150.86
149.92
150.50
888,741
 
0
01/08/2017
150.24
150.33
148.97
149.85
736,671
 
0
31/07/2017
148.00
149.98
147.56
149.60
1,685,093
 
0
28/07/2017
147.90
148.25
147.32
148.08
930,613
 
0
27/07/2017
146.20
147.86
145.89
147.73
1,560,967
 
0
26/07/2017
146.86
147.11
145.97
146.69
763,585
 
0
25/07/2017
145.78
147.39
145.29
146.97
1,340,183
 
0
24/07/2017
146.60
146.63
144.26
144.58
2,050,393
 
0
21/07/2017
146.98
147.45
146.13
146.65
1,874,424
 
0
20/07/2017
152.29
152.33
145.61
147.03
3,345,186
 
0
19/07/2017
152.55
154.00
152.55
153.30
720,501
 
0
18/07/2017
153.81
153.86
151.99
152.17
989,100
 
0
17/07/2017
152.90
154.50
152.72
153.89
1,479,887
 
0
14/07/2017
153.22
153.67
151.83
152.88
1,029,644
 
0
13/07/2017
152.82
154.12
152.60
153.29
988,399
 
0
12/07/2017
151.76
153.14
151.10
152.59
1,271,864
 
0
11/07/2017
151.45
151.81
150.51
150.60
1,097,845
 
0
10/07/2017
152.22
152.24
151.00
151.18
1,577,703
 
0
07/07/2017
152.04
152.87
151.92
152.23
1,245,479
 
0
06/07/2017
151.80
152.47
151.22
152.05
1,177,478
 
0
05/07/2017
154.01
154.29
151.46
152.69
1,035,387
 
0
03/07/2017
154.40
154.79
153.72
154.01
458,148
 
0
30/06/2017
152.51
154.00
152.27
153.40
3,637,683
153.36
13,046
29/06/2017
152.77
153.00
151.52
152.16
2,855,395
152.25
15,567
28/06/2017
152.75
153.45
152.36
153.23
5,087,003
153.18
13,330
27/06/2017
151.06
153.25
150.75
152.24
4,567,125
152.47
22,654
26/06/2017
151.67
151.97
151.13
151.42
4,128,535
151.52
20,574
23/06/2017
155.16
155.23
150.91
151.31
11,422,231
151.96
38,765
22/06/2017
156.44
157.07
155.47
155.48
3,347,363
156.00
15,340
21/06/2017
157.91
158.53
156.43
156.59
4,071,298
157.06
20,197
20/06/2017
158.73
159.22
157.60
157.67
4,201,226
158.15
4,303
19/06/2017
156.91
159.03
156.39
158.81
5,196,140
158.41
19,307
16/06/2017
156.25
156.69
155.41
156.64
9,105,408
156.42
20,118
15/06/2017
156.13
157.27
154.92
156.77
3,972,260
156.34
20,695
14/06/2017
154.50
157.28
153.96
156.76
5,999,411
155.94
26,398
13/06/2017
152.31
154.04
152.06
153.99
3,753,767
153.52
17,342
12/06/2017
152.80
153.30
151.73
152.18
4,473,919
152.38
24,299
09/06/2017
154.00
154.00
152.78
152.96
4,705,349
153.17
19,414
08/06/2017
155.16
155.23
153.38
153.50
4,041,556
154.02
19,382
07/06/2017
154.69
155.30
154.35
154.96
3,158,964
154.87
14,238
06/06/2017
154.44
154.66
153.65
154.20
3,260,265
154.15
15,252
05/06/2017
155.53
155.62
154.23
154.79
2,651,789
154.73
13,605
02/06/2017
154.79
155.86
154.42
155.35
3,485,582
155.24
15,225
01/06/2017
153.52
155.16
152.74
155.15
3,385,133
154.38
15,765
31/05/2017
154.36
154.38
153.28
153.51
7,158,383
153.59
21,060
30/05/2017
154.00
154.56
153.52
153.88
3,504,291
153.94
16,428
26/05/2017
156.10
156.42
154.64
154.90
4,284,660
155.24
18,632
25/05/2017
156.20
156.69
155.35
156.46
3,110,806
156.25
15,691
24/05/2017
154.70
155.43
153.29
155.00
4,593,198
154.53
23,830
23/05/2017
155.91
156.43
154.68
154.83
4,640,854
155.07
20,184
22/05/2017
156.49
157.00
155.80
155.96
3,802,060
156.27
20,295
19/05/2017
156.04
156.74
155.32
156.30
4,781,806
156.30
23,058
18/05/2017
155.48
156.67
155.24
155.70
4,858,557
155.92
23,816

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.
 
17 August 2017 16:33:40
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20170808.1 - EUROWEB4 - 2017-08-17 17:33:40 - 2017-08-17 16:33:40 - 1000 - Website: OKAY