HD

Home Depot

$193.59 1.59 (0.83%)
19:55 EDT HD Stock Quote Delayed 15 Minutes
Dividend & Yield:       3.98 (2.06%)
P/E:       25.14
Market Cap:       223.31B
EPS:       7.7
Volume:       3.75M
Day's Range:       190.41 - 193.86
52wk Range:       158.09 - 215.43
Previous Close:       193.59
Historical Data for HD
Date Open High Low Volume Close Change %
05/24/19 192.54 193.86 190.41 3,754,100 193.59 1.59   0.83%
05/23/19 188.45 192.54 186.31 7,579,372 192.00 3.09   1.64%
05/22/19 190.49 192.22 188.05 5,706,045 188.91 -2.54   -1.33%
05/21/19 187.13 192.52 186.34 8,555,684 191.45 0.50   0.26%
05/20/19 191.13 192.86 190.61 4,781,210 190.95 -1.63   -0.85%
05/17/19 190.86 194.49 190.75 5,223,700 192.58 0.20   0.10%
05/16/19 192.47 194.96 192.20 3,853,360 192.38 0.62   0.32%
05/15/19 190.81 192.81 190.27 3,355,787 191.76 0.14   0.07%
05/14/19 190.50 192.76 190.01 3,487,946 191.62 1.28   0.67%
05/13/19 191.00 191.66 189.14 3,326,023 190.34 -4.24   -2.18%
05/10/19 193.21 195.49 190.01 3,863,500 194.58 0.00   0.00%
05/09/19 193.31 195.08 191.59 2,917,841 194.58 -0.59   -0.30%
05/08/19 194.49 196.61 193.68 3,122,449 195.17 0.40   0.21%
05/07/19 196.75 197.65 192.96 4,621,883 194.77 -4.86   -2.43%
05/06/19 198.74 199.93 198.31 2,619,475 199.63 -0.93   -0.46%
05/03/19 202.00 202.31 200.32 3,583,800 200.56 -0.45   -0.22%
05/02/19 199.30 201.06 198.80 2,810,074 201.01 2.21   1.11%
05/01/19 203.20 203.52 198.66 4,644,082 198.80 -4.90   -2.41%
04/30/19 201.55 203.75 200.79 3,414,941 203.70 1.54   0.76%
04/29/19 203.31 203.80 200.34 3,785,216 202.16 -1.45   -0.71%
04/26/19 205.88 206.14 203.34 3,560,300 203.61 -2.89   -1.40%
04/25/19 206.01 207.72 205.06 3,292,129 206.50 -0.22   -0.11%
04/24/19 206.16 208.29 205.54 2,750,949 206.72 0.67   0.33%
04/23/19 205.14 207.33 203.43 3,702,592 206.05 1.27   0.62%
04/22/19 204.11 206.25 204.00 2,594,166 204.78 -0.88   -0.43%
04/18/19 206.02 207.77 205.10 3,162,400 205.66 -0.89   -0.43%
04/17/19 205.34 206.84 205.32 3,030,236 206.55 2.08   1.02%
04/16/19 205.25 205.99 204.29 3,271,552 204.47 -0.39   -0.19%
04/15/19 204.16 205.14 203.40 3,048,880 204.86 1.01   0.50%
04/12/19 202.13 204.26 202.13 3,097,900 203.85 2.37   1.18%
04/11/19 199.90 201.50 199.03 2,465,400 201.48 2.05   1.03%
04/10/19 201.26 201.60 198.02 3,587,499 199.43 -1.47   -0.73%
04/09/19 202.26 202.71 200.46 3,721,633 200.90 -2.65   -1.30%
04/08/19 201.37 203.79 201.24 3,040,900 203.55 1.49   0.74%
04/05/19 200.86 203.13 200.61 3,615,200 202.06 1.61   0.80%
04/04/19 199.00 200.49 198.02 3,138,721 200.45 1.84   0.93%
04/03/19 194.98 198.79 194.11 4,580,252 198.61 4.30   2.21%
04/02/19 195.50 195.50 194.01 2,717,793 194.31 -1.33   -0.68%
04/01/19 192.99 195.90 192.85 5,380,878 195.64 3.75   1.95%
03/29/19 190.85 192.04 190.14 4,674,100 191.89 1.83   0.96%
03/28/19 189.91 191.40 189.16 3,325,831 190.06 0.81   0.43%
03/27/19 189.65 191.61 188.39 4,191,555 189.25 -0.09   -0.05%
03/26/19 190.69 192.19 188.74 4,143,161 189.34 -0.34   -0.18%
03/25/19 188.75 191.71 188.51 3,845,632 189.68 0.93   0.49%
03/22/19 189.31 192.05 188.67 5,173,800 188.75 -1.22   -0.64%
03/21/19 185.50 190.00 185.50 4,755,851 189.97 3.87   2.08%
03/20/19 184.30 187.12 183.43 4,772,103 186.10 1.97   1.07%
03/19/19 184.19 185.82 183.48 4,436,887 184.13 0.71   0.39%
03/18/19 182.53 183.48 182.33 4,294,413 183.42 1.19   0.65%
03/15/19 182.30 182.49 179.57 8,059,400 182.23 0.62   0.34%
03/14/19 181.28 181.74 180.50 4,392,923 181.61 0.47   0.26%
03/13/19 183.24 183.78 181.08 4,528,083 181.14 -2.86   -1.55%
03/12/19 183.43 184.27 182.33 3,776,073 184.00 1.56   0.86%
03/11/19 182.00 183.20 181.20 3,865,356 182.44 1.21   0.67%
03/08/19 181.49 181.91 179.52 3,867,000 181.23 -1.28   -0.70%
03/07/19 184.39 184.62 181.58 4,121,836 182.51 -1.94   -1.05%
03/06/19 184.53 184.97 183.84 4,458,110 184.45 0.45   0.24%
03/05/19 184.24 185.12 183.25 3,502,920 184.00 0.19   0.10%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

C
Hold

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!