The Home Depot, Inc. (HD)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
26 jul 2023 - 26 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 355.01 | 361.67 | 355.46 | 359.51 | 359.51 | 2,430,802 |
| 25 jul 2024 | 350.20 | 358.83 | 349.33 | 353.29 | 353.29 | 3,297,600 |
| 24 jul 2024 | 358.93 | 361.45 | 350.00 | 350.31 | 350.31 | 3,508,100 |
| 23 jul 2024 | 365.43 | 365.43 | 359.38 | 359.62 | 359.62 | 2,535,700 |
| 22 jul 2024 | 364.50 | 367.28 | 361.08 | 363.25 | 363.25 | 4,049,300 |
| 19 jul 2024 | 366.43 | 367.60 | 361.95 | 363.36 | 363.36 | 2,474,500 |
| 18 jul 2024 | 369.90 | 375.74 | 365.78 | 366.08 | 366.08 | 2,395,000 |
| 17 jul 2024 | 366.64 | 375.19 | 365.42 | 371.89 | 371.89 | 3,991,100 |
| 16 jul 2024 | 360.06 | 369.42 | 359.50 | 369.12 | 369.12 | 3,210,400 |
| 15 jul 2024 | 359.14 | 361.18 | 355.03 | 358.46 | 358.46 | 2,884,000 |
| 12 jul 2024 | 355.00 | 363.95 | 354.09 | 359.77 | 359.77 | 4,019,900 |
| 11 jul 2024 | 350.78 | 354.13 | 345.00 | 353.79 | 353.79 | 4,146,900 |
| 10 jul 2024 | 338.64 | 344.29 | 337.62 | 344.18 | 344.18 | 3,263,100 |
| 09 jul 2024 | 338.95 | 339.26 | 335.57 | 337.09 | 337.09 | 2,254,300 |
| 08 jul 2024 | 335.88 | 340.76 | 335.00 | 339.60 | 339.60 | 3,534,500 |
| 05 jul 2024 | 332.71 | 335.92 | 331.64 | 334.58 | 334.58 | 3,437,500 |
| 03 jul 2024 | 337.00 | 339.64 | 333.54 | 333.64 | 333.64 | 1,733,000 |
| 02 jul 2024 | 335.00 | 336.83 | 332.53 | 334.97 | 334.97 | 2,995,900 |
| 01 jul 2024 | 343.92 | 344.65 | 335.39 | 336.19 | 336.19 | 2,643,600 |
| 28 jun 2024 | 341.35 | 345.28 | 340.71 | 344.24 | 344.24 | 6,344,000 |
| 27 jun 2024 | 342.83 | 344.76 | 338.45 | 341.49 | 341.49 | 2,912,600 |
| 26 jun 2024 | 339.46 | 342.59 | 337.53 | 341.82 | 341.82 | 3,365,300 |
| 25 jun 2024 | 346.31 | 346.99 | 334.53 | 338.32 | 338.32 | 4,980,500 |
| 24 jun 2024 | 356.90 | 357.69 | 350.72 | 350.88 | 350.88 | 4,278,900 |
| 21 jun 2024 | 354.84 | 356.25 | 352.05 | 355.80 | 355.80 | 6,596,400 |
| 20 jun 2024 | 352.00 | 354.92 | 349.59 | 353.44 | 353.44 | 3,661,200 |
| 18 jun 2024 | 352.95 | 356.41 | 352.11 | 353.87 | 353.87 | 3,655,000 |
| 17 jun 2024 | 344.89 | 350.69 | 344.40 | 349.50 | 349.50 | 2,680,200 |
| 14 jun 2024 | 344.81 | 347.50 | 341.69 | 346.84 | 346.84 | 2,589,000 |
| 13 jun 2024 | 345.90 | 348.69 | 343.07 | 347.88 | 347.88 | 3,380,800 |
| 12 jun 2024 | 347.03 | 350.49 | 343.06 | 344.14 | 344.14 | 4,793,000 |
| 11 jun 2024 | 333.00 | 336.31 | 330.32 | 335.72 | 335.72 | 3,250,900 |
| 10 jun 2024 | 327.00 | 332.80 | 326.50 | 332.56 | 332.56 | 2,691,400 |
| 07 jun 2024 | 325.73 | 328.82 | 323.93 | 327.03 | 327.03 | 2,583,800 |
| 06 jun 2024 | 329.80 | 331.84 | 328.06 | 331.10 | 331.10 | 2,979,400 |
| 05 jun 2024 | 328.50 | 330.46 | 325.92 | 330.26 | 330.26 | 2,422,400 |
| 04 jun 2024 | 326.87 | 329.79 | 325.10 | 328.26 | 328.26 | 4,296,800 |
| 03 jun 2024 | 333.65 | 333.65 | 326.84 | 328.01 | 328.01 | 3,712,800 |
| 31 may 2024 | 330.05 | 335.17 | 328.01 | 334.87 | 334.87 | 5,557,800 |
| 30 may 2024 | 326.26 | 330.22 | 325.71 | 329.18 | 329.18 | 2,921,800 |
| 29 may 2024 | 326.53 | 326.79 | 323.77 | 325.91 | 325.91 | 3,506,200 |
| 28 may 2024 | 325.39 | 330.99 | 324.48 | 328.70 | 328.70 | 3,807,500 |
| 24 may 2024 | 326.39 | 327.54 | 324.42 | 325.10 | 325.10 | 2,736,200 |
| 23 may 2024 | 330.98 | 331.00 | 326.00 | 326.89 | 326.89 | 4,021,100 |
| 22 may 2024 | 334.66 | 335.25 | 328.93 | 330.59 | 330.59 | 4,024,400 |
| 21 may 2024 | 339.00 | 339.00 | 332.33 | 336.15 | 336.15 | 4,275,100 |
| 20 may 2024 | 341.13 | 342.55 | 337.54 | 337.82 | 337.82 | 3,237,400 |
| 17 may 2024 | 344.76 | 344.93 | 340.59 | 344.21 | 344.21 | 2,739,000 |
| 16 may 2024 | 348.00 | 348.25 | 342.67 | 342.73 | 342.73 | 3,101,600 |
| 15 may 2024 | 345.18 | 350.44 | 344.69 | 348.67 | 348.67 | 4,151,100 |
| 14 may 2024 | 335.05 | 344.25 | 333.00 | 340.50 | 340.50 | 5,854,300 |
| 13 may 2024 | 348.06 | 348.79 | 340.40 | 340.96 | 340.96 | 4,055,600 |
| 10 may 2024 | 347.46 | 349.81 | 344.70 | 346.43 | 346.43 | 3,413,700 |
| 09 may 2024 | 339.25 | 348.01 | 338.88 | 347.44 | 347.44 | 3,801,400 |
| 08 may 2024 | 338.78 | 340.44 | 337.63 | 338.83 | 338.83 | 3,123,200 |
| 07 may 2024 | 343.60 | 345.54 | 340.38 | 340.69 | 340.69 | 2,930,700 |
| 06 may 2024 | 346.00 | 346.38 | 340.44 | 342.29 | 342.29 | 3,366,100 |
| 03 may 2024 | 341.28 | 346.88 | 340.37 | 342.85 | 342.85 | 4,165,100 |
| 02 may 2024 | 335.50 | 336.00 | 330.98 | 335.53 | 335.53 | 3,213,600 |
| 01 may 2024 | 333.01 | 335.39 | 329.43 | 331.97 | 331.97 | 3,267,500 |
| 30 abr 2024 | 335.72 | 337.44 | 332.86 | 334.22 | 334.22 | 3,089,900 |
| 29 abr 2024 | 335.00 | 337.34 | 334.15 | 336.80 | 336.80 | 2,427,400 |
| 26 abr 2024 | 331.00 | 335.83 | 330.99 | 335.09 | 335.09 | 2,465,300 |
| 25 abr 2024 | 329.72 | 332.91 | 326.90 | 331.98 | 331.98 | 3,787,800 |
| 24 abr 2024 | 337.07 | 337.55 | 331.82 | 333.01 | 333.01 | 4,029,200 |
| 23 abr 2024 | 338.00 | 340.19 | 336.29 | 339.00 | 339.00 | 3,697,400 |
| 22 abr 2024 | 338.22 | 339.45 | 333.71 | 336.11 | 336.11 | 3,112,800 |
| 19 abr 2024 | 334.71 | 335.87 | 332.58 | 335.36 | 335.36 | 3,076,100 |
| 18 abr 2024 | 335.65 | 336.95 | 331.33 | 332.89 | 332.89 | 3,717,300 |
| 17 abr 2024 | 336.78 | 337.25 | 331.94 | 332.83 | 332.83 | 4,273,800 |
| 16 abr 2024 | 336.82 | 338.11 | 332.96 | 334.83 | 334.83 | 4,525,500 |
| 15 abr 2024 | 345.92 | 346.08 | 337.19 | 337.93 | 337.93 | 4,209,200 |
| 12 abr 2024 | 346.12 | 346.12 | 341.51 | 342.87 | 342.87 | 3,546,900 |
| 11 abr 2024 | 351.04 | 351.91 | 345.79 | 347.37 | 347.37 | 4,104,700 |
| 10 abr 2024 | 351.87 | 353.99 | 348.75 | 350.56 | 350.56 | 4,805,200 |
| 09 abr 2024 | 363.63 | 364.45 | 358.73 | 361.42 | 361.42 | 3,022,600 |
| 08 abr 2024 | 358.07 | 362.57 | 357.26 | 362.05 | 362.05 | 4,339,600 |
| 05 abr 2024 | 357.68 | 359.33 | 356.02 | 357.87 | 357.87 | 3,243,400 |
| 04 abr 2024 | 362.61 | 365.00 | 356.91 | 357.68 | 357.68 | 4,381,600 |
| 03 abr 2024 | 362.00 | 362.40 | 359.00 | 359.90 | 359.90 | 4,723,000 |
| 02 abr 2024 | 364.50 | 366.86 | 362.96 | 363.00 | 363.00 | 4,650,500 |
| 01 abr 2024 | 381.47 | 383.14 | 367.84 | 368.03 | 368.03 | 4,333,200 |
| 28 mar 2024 | 387.13 | 387.61 | 379.72 | 383.60 | 383.60 | 4,108,200 |
| 27 mar 2024 | 380.85 | 386.32 | 380.74 | 385.89 | 385.89 | 2,536,500 |
| 26 mar 2024 | 382.41 | 384.26 | 379.40 | 379.93 | 379.93 | 2,720,200 |
| 25 mar 2024 | 389.10 | 389.86 | 382.89 | 383.51 | 383.51 | 2,683,900 |
| 22 mar 2024 | 394.69 | 396.42 | 390.09 | 390.28 | 390.28 | 2,910,900 |
| 21 mar 2024 | 388.41 | 396.87 | 388.29 | 395.20 | 395.20 | 4,212,200 |
| 20 mar 2024 | 379.42 | 384.88 | 376.23 | 384.41 | 384.41 | 2,750,400 |
| 19 mar 2024 | 374.89 | 379.46 | 373.13 | 379.41 | 379.41 | 3,493,800 |
| 18 mar 2024 | 376.49 | 377.60 | 371.14 | 371.91 | 371.91 | 3,455,600 |
| 15 mar 2024 | 374.12 | 378.42 | 372.54 | 373.23 | 373.23 | 9,234,500 |
| 14 mar 2024 | 378.00 | 380.20 | 372.17 | 375.27 | 375.27 | 3,877,500 |
| 13 mar 2024 | 376.03 | 382.71 | 375.78 | 378.99 | 378.99 | 3,761,200 |
| 12 mar 2024 | 372.51 | 375.90 | 372.41 | 374.54 | 374.54 | 2,843,800 |
| 11 mar 2024 | 371.56 | 372.98 | 368.87 | 371.52 | 371.52 | 2,833,700 |
| 08 mar 2024 | 375.00 | 376.62 | 372.10 | 373.35 | 373.35 | 2,162,400 |
| 07 mar 2024 | 377.87 | 380.30 | 375.58 | 376.55 | 376.55 | 2,368,500 |
| 06 mar 2024 | 378.53 | 379.82 | 375.89 | 377.44 | 377.44 | 2,496,300 |
| 05 mar 2024 | 380.10 | 380.98 | 377.02 | 378.45 | 378.45 | 3,011,600 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.