Mercado fechará em 2 mins

The Home Depot, Inc. (HD)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
334,95+2,97 (+0,89%)
A partir de 03:58PM EDT. Mercado aberto.
Período:
26 de abr. de 2023 - 26 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 2024331,00335,83330,99334,95334,951.597.807
25 de abr. de 2024329,72332,91326,90331,98331,983.787.800
24 de abr. de 2024337,07337,55331,82333,01333,014.029.200
23 de abr. de 2024338,00340,19336,29339,00339,003.697.400
22 de abr. de 2024338,22339,45333,71336,11336,113.112.800
19 de abr. de 2024334,71335,87332,58335,36335,363.076.100
18 de abr. de 2024335,65336,95331,33332,89332,893.717.300
17 de abr. de 2024336,78337,25331,94332,83332,834.273.800
16 de abr. de 2024336,82338,11332,96334,83334,834.525.500
15 de abr. de 2024345,92346,08337,19337,93337,934.209.200
12 de abr. de 2024346,12346,12341,51342,87342,873.546.900
11 de abr. de 2024351,04351,91345,79347,37347,374.104.700
10 de abr. de 2024351,87353,99348,75350,56350,564.805.200
09 de abr. de 2024363,63364,45358,73361,42361,423.022.600
08 de abr. de 2024358,07362,57357,26362,05362,054.339.600
05 de abr. de 2024357,68359,33356,02357,87357,873.243.400
04 de abr. de 2024362,61365,00356,91357,68357,684.381.600
03 de abr. de 2024362,00362,40359,00359,90359,904.723.000
02 de abr. de 2024364,50366,86362,96363,00363,004.650.500
01 de abr. de 2024381,47383,14367,84368,03368,034.333.200
28 de mar. de 2024387,13387,61379,72383,60383,604.108.200
27 de mar. de 2024380,85386,32380,74385,89385,892.536.500
26 de mar. de 2024382,41384,26379,40379,93379,932.720.200
25 de mar. de 2024389,10389,86382,89383,51383,512.683.900
22 de mar. de 2024394,69396,42390,09390,28390,282.910.900
21 de mar. de 2024388,41396,87388,29395,20395,204.212.200
20 de mar. de 2024379,42384,88376,23384,41384,412.750.400
19 de mar. de 2024374,89379,46373,13379,41379,413.493.800
18 de mar. de 2024376,49377,60371,14371,91371,913.455.600
15 de mar. de 2024374,12378,42372,54373,23373,239.234.500
14 de mar. de 2024378,00380,20372,17375,27375,273.877.500
13 de mar. de 2024376,03382,71375,78378,99378,993.761.200
12 de mar. de 2024372,51375,90372,41374,54374,542.843.800
11 de mar. de 2024371,56372,98368,87371,52371,522.833.700
08 de mar. de 2024375,00376,62372,10373,35373,352.162.400
07 de mar. de 2024377,87380,30375,58376,55376,552.368.500
06 de mar. de 2024378,53379,82375,89377,44377,442.496.300
06 de mar. de 20242.25 Dividendo
05 de mar. de 2024380,10380,98377,02378,45376,203.011.600
04 de mar. de 2024382,90384,53380,11380,37378,112.619.000
01 de mar. de 2024380,36385,10379,83384,45382,162.750.400
29 de fev. de 2024378,79381,78378,15380,61378,354.382.800
28 de fev. de 2024375,56379,84375,06377,61375,362.282.500
27 de fev. de 2024372,66375,80370,61375,56373,332.802.900
26 de fev. de 2024373,51374,88370,72371,60369,392.461.000
23 de fev. de 2024372,08374,25370,25371,96369,753.398.200
22 de fev. de 2024367,44372,96367,15371,34369,133.387.500
21 de fev. de 2024360,59365,11358,95364,13361,973.278.900
20 de fev. de 2024355,31365,25354,56362,57360,414.830.000
16 de fev. de 2024360,68363,99359,15362,35360,203.899.100
15 de fev. de 2024358,90361,64356,85361,08358,932.662.800
14 de fev. de 2024357,17358,98353,98358,23356,102.998.900
13 de fev. de 2024358,47359,43353,88357,59355,463.106.500
12 de fev. de 2024364,22368,72364,05365,45363,283.119.700
09 de fev. de 2024364,13364,43360,80363,15360,992.389.900
08 de fev. de 2024362,86365,65361,65363,72361,562.521.900
07 de fev. de 2024358,48363,73357,72362,69360,533.272.200
06 de fev. de 2024354,85358,00354,30356,25354,132.045.300
05 de fev. de 2024353,66356,07350,76355,14353,032.653.800
02 de fev. de 2024354,18359,55350,02357,23355,113.697.600
01 de fev. de 2024353,40360,14352,32360,07357,932.439.100
31 de jan. de 2024357,92358,98352,35352,96350,863.377.900
30 de jan. de 2024354,50358,93354,04357,10354,982.336.500
29 de jan. de 2024355,15356,37353,01355,70353,592.732.000
26 de jan. de 2024351,47357,05351,02355,30353,193.177.700
25 de jan. de 2024352,59352,88348,26350,97348,883.064.200
24 de jan. de 2024351,94352,87347,07347,27345,213.474.400
23 de jan. de 2024355,85355,88349,06350,78348,693.878.400
22 de jan. de 2024359,36361,46355,69356,69354,574.003.700
19 de jan. de 2024358,81362,96356,28362,41360,263.233.600
18 de jan. de 2024356,12358,71354,03357,90355,772.510.700
17 de jan. de 2024356,63359,76354,05355,70353,592.646.100
16 de jan. de 2024358,06359,65356,21358,43356,303.669.400
12 de jan. de 2024358,53358,53353,43355,71353,601.956.100
11 de jan. de 2024357,09361,00353,26356,53354,413.530.400
10 de jan. de 2024350,62356,86350,31356,80354,684.109.300
09 de jan. de 2024345,81349,11345,25346,19344,132.338.100
08 de jan. de 2024343,43348,46343,25347,93345,862.736.200
05 de jan. de 2024337,87343,83337,82342,94340,902.664.000
04 de jan. de 2024339,93342,92338,54338,59336,583.652.400
03 de jan. de 2024342,48342,70336,59338,26336,253.309.600
02 de jan. de 2024344,21347,30343,22345,08343,032.833.600
29 de dez. de 2023345,83347,55343,02346,55344,4910.325.700
28 de dez. de 2023348,50349,04345,80347,36345,292.859.400
27 de dez. de 2023349,91350,00347,18348,53346,462.764.300
26 de dez. de 2023348,43350,09348,16349,31347,231.585.500
22 de dez. de 2023349,04351,34346,69348,59346,522.029.900
21 de dez. de 2023351,87352,25347,00348,97346,902.794.200
20 de dez. de 2023351,00354,77348,31348,66346,593.259.500
19 de dez. de 2023351,46352,96350,40352,07349,984.654.700
18 de dez. de 2023353,71354,92350,32350,81348,724.420.500
15 de dez. de 2023348,22354,38346,75354,00351,9011.212.800
14 de dez. de 2023349,74353,07348,00351,81349,727.594.800
13 de dez. de 2023334,90343,84331,91343,40341,365.822.700
12 de dez. de 2023330,44334,52330,32333,20331,222.893.400
11 de dez. de 2023329,81332,09328,81331,33329,363.520.700
08 de dez. de 2023326,00327,28325,06326,47324,532.889.300
07 de dez. de 2023326,11327,41324,68326,17324,232.742.300
06 de dez. de 2023325,00328,31324,21326,11324,173.030.800
05 de dez. de 2023322,00323,92320,01323,50321,583.269.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...