Home Depot Inc (The)

HD 
(NYSE) 
 
$ 151.44 <%= Resources.Global.txtDown %>
Updated 19:44:20
Change % -2.60% Stock price decreasing
Change -4.04 Stock price decreasing
Volume 5,465,692
High $ 155.23
Low $ 151.35
Open $ 155.16
ISIN
Prev close $ 155.48
# 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
 
  151.44 -3.3% Stock price decreasing -2.2% Stock price decreasing 2.3% Stock price increasing 12.1% Stock price increasing 18.0% 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
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
17/05/2017
157.08
157.30
155.89
156.09
5,936,974
156.62
26,213
16/05/2017
160.11
160.86
158.05
158.26
10,120,878
159.42
44,019
15/05/2017
157.28
157.84
156.66
157.33
6,068,872
157.23
27,421
12/05/2017
156.39
157.20
155.75
156.92
2,926,365
156.69
13,895
11/05/2017
157.35
157.70
155.33
156.20
3,929,068
156.20
19,295
10/05/2017
157.52
158.15
157.30
158.13
2,617,601
157.89
13,009
09/05/2017
157.04
157.74
156.29
157.68
3,004,377
157.41
14,683
08/05/2017
155.85
157.16
155.49
156.89
3,184,576
156.62
16,645
05/05/2017
155.34
155.75
154.09
155.73
2,500,636
155.11
12,857
04/05/2017
155.46
155.64
154.26
154.86
3,793,067
154.85
16,284
03/05/2017
155.16
155.39
154.59
155.00
2,445,489
154.94
12,198
02/05/2017
154.49
155.16
153.76
154.95
3,295,105
154.62
16,808
01/05/2017
156.22
156.27
154.21
154.21
3,152,949
154.90
15,918
28/04/2017
156.01
156.25
154.10
156.10
4,983,041
155.28
22,366
27/04/2017
154.69
156.27
153.89
156.12
5,881,432
155.40
23,363
26/04/2017
153.11
154.81
152.40
154.22
5,120,177
153.94
20,964
25/04/2017
152.79
154.65
152.79
153.03
5,496,453
153.55
29,136
24/04/2017
151.08
152.06
150.85
151.89
5,077,174
151.54
22,049
21/04/2017
148.49
150.15
148.40
150.00
5,019,927
149.45
22,547
20/04/2017
147.66
149.05
147.44
148.72
3,700,495
148.40
20,225
19/04/2017
147.93
148.40
147.02
147.22
3,460,975
147.63
17,079
18/04/2017
147.06
148.18
146.77
147.76
2,969,413
147.60
15,867
17/04/2017
145.90
147.31
145.76
147.31
3,467,650
147.04
13,170
13/04/2017
146.42
147.01
145.87
145.91
2,346,886
146.31
12,534
12/04/2017
147.42
147.57
146.37
146.54
4,445,599
146.83
24,096
11/04/2017
147.91
148.65
147.10
148.20
2,844,794
147.98
14,704
10/04/2017
146.96
149.00
146.75
148.21
5,044,458
148.17
19,946
07/04/2017
147.10
147.80
146.90
147.13
2,869,120
147.34
14,959
06/04/2017
147.04
147.96
147.00
147.24
2,699,679
147.45
12,958
05/04/2017
146.63
148.44
146.58
146.64
3,390,363
147.50
17,935
04/04/2017
146.50
146.90
146.05
146.34
3,124,200
146.40
16,731
03/04/2017
146.94
147.20
146.09
146.62
3,775,283
146.58
16,247
31/03/2017
146.87
147.18
146.65
146.83
3,248,666
146.90
14,272
30/03/2017
146.72
147.38
146.43
146.95
2,450,781
146.87
12,470
29/03/2017
146.37
147.42
145.96
147.04
3,729,973
146.72
16,822
28/03/2017
147.29
147.35
145.94
147.20
4,635,629
146.87
21,992
27/03/2017
147.07
147.68
146.26
146.87
2,943,006
146.89
15,060
24/03/2017
147.85
150.15
147.01
147.71
4,735,361
147.96
24,046

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.
 
23 June 2017 19:59:28
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20170623.1 - EUROWEB1 - 2017-06-23 20:59:28 - 2017-06-23 19:59:28 - 1000 - Website: OKAY