$ 186.87 <%= Resources.Global.txtDown %>
Updated 21:00:14
Change % -1.54% Stock price decreasing
Change -2.92 Stock price decreasing
Volume 864,926
High $ 190.76
Low $ 186.52
Open $ 190.46
ISIN
Prev close $ 189.79
# of shares 1,152.72M
Market cap 215,408M USD
Intraday

Market closed
Home Depot Inc (The)
Market is closed, opens at 14:30
 
Price development Latest 1 week 1 month 3 months 6 months 1 year
 
  186.87 -0.6% Stock price decreasing 5.6% Stock price increasing 0.8% Stock price increasing 8.6% Stock price increasing 19.8% 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
18/05/2018
185.75
188.21
185.64
187.42
1,588,066
187.23
0
17/05/2018
186.25
187.16
184.90
185.33
968,778
185.61
0
16/05/2018
188.92
188.98
185.90
186.38
1,112,387
186.73
0
15/05/2018
188.04
189.25
186.12
187.98
1,795,232
187.98
0
14/05/2018
191.52
191.56
189.91
191.08
1,303,099
191.01
0
11/05/2018
187.63
190.78
187.50
190.31
1,308,298
189.99
0
10/05/2018
185.97
187.96
185.97
187.16
959,667
187.04
0
09/05/2018
185.30
186.50
183.58
186.36
878,232
185.84
0
08/05/2018
182.50
185.30
182.50
185.04
964,158
184.38
0
07/05/2018
185.31
185.40
182.68
183.56
988,568
183.91
0
04/05/2018
182.75
186.34
181.84
185.03
863,882
185.06
0
03/05/2018
184.87
184.87
181.22
183.19
978,439
183.13
0
02/05/2018
184.12
187.12
183.75
185.91
1,013,341
185.80
0
01/05/2018
184.31
184.72
181.46
184.63
750,728
183.84
0
30/04/2018
187.19
187.79
184.80
184.80
1,267,496
185.40
0
27/04/2018
185.33
187.02
183.87
186.46
1,465,348
186.20
0
26/04/2018
178.36
185.91
178.21
185.72
2,035,026
184.44
0
25/04/2018
175.68
178.07
174.59
177.39
1,243,532
177.03
0
24/04/2018
179.32
180.00
175.06
176.26
1,006,881
177.13
0
23/04/2018
177.62
178.24
176.14
177.66
639,936
177.35
0
20/04/2018
177.85
178.89
176.35
177.01
1,541,470
177.32
0
19/04/2018
179.50
179.70
175.78
177.08
1,476,050
177.21
0
18/04/2018
175.00
180.25
175.00
179.85
1,351,131
179.24
0
17/04/2018
175.76
176.15
174.10
174.91
688,228
175.05
0
16/04/2018
174.23
175.58
173.41
174.43
662,347
174.50
0
13/04/2018
174.75
175.50
172.24
172.80
1,087,215
173.00
0
12/04/2018
173.25
174.24
172.94
173.36
958,158
173.50
0
11/04/2018
172.00
175.06
172.00
172.86
1,030,562
172.97
0
10/04/2018
174.03
174.15
172.26
173.49
1,030,812
173.51
0
09/04/2018
175.06
175.35
172.37
172.51
1,227,913
173.41
0
06/04/2018
177.98
178.52
173.37
174.45
1,254,843
175.12
0
05/04/2018
178.22
180.03
177.31
179.13
764,126
178.92
0
04/04/2018
170.80
177.83
170.50
177.44
1,254,343
175.61
0
03/04/2018
172.78
174.90
172.44
173.76
1,277,653
173.56
0
02/04/2018
177.15
177.69
170.42
172.90
1,677,724
173.00
0
29/03/2018
175.70
178.63
175.57
178.24
1,566,530
177.94
0
28/03/2018
175.24
177.50
173.98
174.76
1,019,945
175.15
0
27/03/2018
177.46
178.72
173.70
174.68
1,391,697
175.73
0
26/03/2018
174.11
176.80
173.55
176.38
2,475,058
176.00
0
23/03/2018
176.20
177.56
171.57
171.80
1,547,971
173.50
0
22/03/2018
177.47
178.55
175.09
175.29
1,479,673
176.14
0
21/03/2018
178.35
180.13
177.70
178.02
982,699
178.44
0
20/03/2018
177.64
178.88
177.17
178.16
1,487,000
178.09
0
19/03/2018
178.69
179.32
176.00
177.10
1,269,594
177.30
0
16/03/2018
178.19
180.38
178.00
178.96
4,239,364
178.77
0
15/03/2018
177.69
179.84
176.76
178.07
779,812
178.19
0
14/03/2018
179.27
179.54
175.90
177.41
1,156,137
177.54
0
13/03/2018
179.94
180.89
177.86
178.35
1,559,016
178.77
0
12/03/2018
182.43
183.05
179.55
179.71
1,140,238
180.30
0
09/03/2018
179.00
182.23
177.92
182.16
1,097,064
181.06
0
08/03/2018
179.44
179.94
176.73
177.94
1,046,178
177.91
0
07/03/2018
178.82
179.95
176.82
178.58
1,238,887
178.60
0
06/03/2018
182.81
182.83
179.55
181.64
1,367,003
181.30
0
05/03/2018
177.86
182.26
177.75
181.74
1,518,840
180.64
0
02/03/2018
177.72
179.11
176.35
178.46
1,509,978
178.07
0
01/03/2018
182.48
184.35
178.25
179.64
1,362,377
180.58
0
28/02/2018
184.26
186.61
182.27
182.27
1,837,568
183.13
0
27/02/2018
188.87
189.19
184.97
184.98
1,173,979
186.23
0
26/02/2018
189.11
189.75
187.90
188.46
1,327,175
188.56
0
23/02/2018
186.15
188.41
185.67
188.35
1,012,309
187.47
0

Copyright Euroinvestor A/S 2018   Disclaimer and Terms of Use
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
22 May 2018 22:33:32
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20180515.2 - EUROWEB4 - 2018-05-22 23:33:32 - 2018-05-22 22:33:32 - 1000 - Website: OKAY