Mercado abrirá em 7 h 16 min

The Home Depot, Inc. (HD)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
266,18+0,69 (+0,26%)
No fechamento: 4:00PM EDT
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
03 de ago de 2020266,73268,58265,67266,18266,182.363.500
31 de jul de 2020265,00267,17260,61265,49265,493.640.600
30 de jul de 2020263,34267,35261,55266,31266,312.347.800
29 de jul de 2020264,80267,11264,17264,66264,662.874.100
28 de jul de 2020268,56269,07264,67265,28265,282.227.000
27 de jul de 2020265,09268,68265,09267,42267,422.412.500
24 de jul de 2020265,04266,89262,99265,31265,312.984.500
23 de jul de 2020267,80267,80261,80263,81263,812.680.100
22 de jul de 2020262,59265,59262,00265,17265,172.750.000
21 de jul de 2020261,62263,87260,72262,42262,422.440.500
20 de jul de 2020259,04261,20258,02260,17260,172.451.100
17 de jul de 2020260,03260,65257,72260,38260,383.091.300
16 de jul de 2020256,76260,50256,00258,08258,082.511.200
15 de jul de 2020260,14261,29255,15257,80257,804.343.700
14 de jul de 2020249,00258,18248,46257,79257,794.614.200
13 de jul de 2020251,92257,86249,09249,62249,624.437.500
10 de jul de 2020248,29250,33246,64250,11250,112.745.300
09 de jul de 2020249,66250,51246,35247,96247,962.994.700
08 de jul de 2020247,87249,79246,22249,17249,172.294.000
07 de jul de 2020247,37250,78247,07247,35247,352.927.800
06 de jul de 2020250,27251,50247,04249,55249,553.133.800
02 de jul de 2020251,94252,30247,92248,50248,503.369.800
01 de jul de 2020249,65250,33246,93248,15248,153.677.300
30 de jun de 2020247,00251,65246,09250,51250,514.524.600
29 de jun de 2020242,66246,50240,34246,12246,123.468.300
26 de jun de 2020245,35246,10240,25241,01241,015.002.700
25 de jun de 2020244,80246,35242,20245,38245,382.938.400
24 de jun de 2020247,81250,29242,73246,13246,133.873.000
23 de jun de 2020253,00253,44250,13250,31250,313.105.300
22 de jun de 2020245,70250,06245,51249,16249,163.815.200
19 de jun de 2020253,10254,30246,38246,65246,6511.114.600
18 de jun de 2020249,36251,75247,13249,21249,213.347.800
17 de jun de 2020252,77254,62250,08250,85250,854.232.400
16 de jun de 2020249,40251,65242,87249,95249,955.291.600
15 de jun de 2020237,62242,22234,31241,36241,366.250.900
12 de jun de 2020243,07246,39237,05242,45242,455.237.300
11 de jun de 2020248,86250,62238,74239,47239,476.563.700
10 de jun de 2020257,45259,29254,22254,45254,453.589.800
09 de jun de 2020255,33258,29253,86256,76256,763.716.100
08 de jun de 2020252,49256,81252,26256,77256,773.811.900
05 de jun de 2020252,34255,85250,38254,90254,905.054.300
04 de jun de 2020249,77252,17247,47248,95248,954.759.400
03 de jun de 2020251,80252,83250,39251,00251,004.638.100
03 de jun de 20201.5 Dividendo
02 de jun de 2020248,63252,72247,00252,71251,215.301.000
01 de jun de 2020249,41249,78245,87247,29245,823.407.800
29 de mai de 2020245,06249,71244,73248,48247,015.342.800
28 de mai de 2020249,52252,23244,43245,14243,685.259.300
27 de mai de 2020242,69247,39240,78247,36245,894.664.800
26 de mai de 2020248,15248,22242,07242,48241,044.535.200
22 de mai de 2020240,70242,34238,66241,88240,443.041.800
21 de mai de 2020237,62241,18235,79240,88239,454.772.700
20 de mai de 2020242,00242,27234,95238,19236,787.534.200
19 de mai de 2020240,45242,46237,80238,10236,699.387.000
18 de mai de 2020245,84248,32244,04245,35243,898.341.300
15 de mai de 2020232,79243,23232,70239,33237,9116.176.300
14 de mai de 2020226,37234,66226,20234,48233,096.434.500
13 de mai de 2020233,04236,30228,54230,10228,736.237.200
12 de mai de 2020238,57239,25232,90232,90231,524.399.600
11 de mai de 2020231,77238,77231,25236,56235,164.376.000
08 de mai de 2020232,70235,55231,15234,43233,044.367.200
07 de mai de 2020226,51231,63226,42229,45228,094.501.300
06 de mai de 2020227,37228,44223,80223,92222,593.321.100
05 de mai de 2020224,94228,85223,61225,61224,274.655.200
04 de mai de 2020216,68222,66215,21221,84220,524.090.900
01 de mai de 2020216,77219,70215,77218,57217,273.819.300
30 de abr de 2020216,79222,11216,52219,83218,535.149.500
29 de abr de 2020221,34224,17219,82221,81220,494.381.100
28 de abr de 2020223,99224,22216,91217,63216,345.080.700
27 de abr de 2020215,04220,94214,01217,76216,475.472.800
24 de abr de 2020204,73212,93203,85212,18210,925.026.200
23 de abr de 2020203,32206,97202,19202,32201,123.565.500
22 de abr de 2020201,89205,71201,14204,17202,964.071.400
21 de abr de 2020200,75204,34199,51200,61199,424.845.000
20 de abr de 2020206,13211,03205,36206,05204,834.753.100
17 de abr de 2020207,17210,25206,16209,42208,186.717.600
16 de abr de 2020199,12202,21196,82199,85198,667.262.800
15 de abr de 2020198,67202,24196,61198,48197,305.693.900
14 de abr de 2020201,88209,73200,13207,17205,945.655.400
13 de abr de 2020200,45200,45195,37198,79197,614.415.600
09 de abr de 2020199,80205,99196,50201,53200,337.125.700
08 de abr de 2020194,21196,77191,54194,82193,666.094.700
07 de abr de 2020202,92204,11191,85192,29191,156.438.800
06 de abr de 2020188,00192,41185,13191,33190,197.454.000
03 de abr de 2020179,56181,35174,94178,70177,647.299.800
02 de abr de 2020174,95182,72174,00181,31180,236.353.900
01 de abr de 2020175,91182,76175,00178,63177,577.858.200
31 de mar de 2020194,80195,49185,45186,71185,607.335.400
30 de mar de 2020190,57198,20187,61196,10194,946.936.700
27 de mar de 2020188,49196,38186,50190,55189,427.121.700
26 de mar de 2020183,49198,20182,50195,21194,0510.170.300
25 de mar de 2020184,42191,55180,00181,76180,6811.497.400
24 de mar de 2020173,39185,67172,01184,72183,6214.676.600
23 de mar de 2020150,06164,93146,34162,39161,4312.241.600
20 de mar de 2020162,78170,22151,81152,15151,2512.602.400
19 de mar de 2020153,16162,91142,00161,13160,1713.499.100
18 de mar de 2020159,80162,33140,63155,63154,7114.681.900
17 de mar de 2020168,21174,78155,30173,64172,6116.234.400
16 de mar de 2020181,97186,10163,11164,96163,9812.536.600
13 de mar de 2020200,45205,82190,00205,67204,4510.292.300
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...