La bourse ferme dans 3 h 17 min

The Home Depot, Inc. (HD)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
385,89+5,96 (+1,57 %)
À la clôture : 04:00PM EDT
386,02 +0,13 (+0,03 %)
Avant Bourse : 09:13AM EDT
Durée:
28 mars 2023 - 28 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
27 mars 2024380,85386,32380,74385,89385,892 536 500
26 mars 2024382,41384,26379,40379,93379,932 720 200
25 mars 2024389,10389,86382,89383,51383,512 683 900
22 mars 2024394,69396,42390,09390,28390,282 910 900
21 mars 2024388,41396,87388,29395,20395,204 212 200
20 mars 2024379,42384,88376,23384,41384,412 750 400
19 mars 2024374,89379,46373,13379,41379,413 493 800
18 mars 2024376,49377,60371,14371,91371,913 455 600
15 mars 2024374,12378,42372,54373,23373,239 234 500
14 mars 2024378,00380,20372,17375,27375,273 877 500
13 mars 2024376,03382,71375,78378,99378,993 761 200
12 mars 2024372,51375,90372,41374,54374,542 843 800
11 mars 2024371,56372,98368,87371,52371,522 833 700
08 mars 2024375,00376,62372,10373,35373,352 162 400
07 mars 2024377,87380,30375,58376,55376,552 368 500
06 mars 2024378,53379,82375,89377,44377,442 496 300
06 mars 20242.25 Dividende
05 mars 2024380,10380,98377,02378,45376,203 011 600
04 mars 2024382,90384,53380,11380,37378,112 619 000
01 mars 2024380,36385,10379,83384,45382,162 750 400
29 févr. 2024378,79381,78378,15380,61378,354 382 800
28 févr. 2024375,56379,84375,06377,61375,362 282 500
27 févr. 2024372,66375,80370,61375,56373,332 802 900
26 févr. 2024373,51374,88370,72371,60369,392 461 000
23 févr. 2024372,08374,25370,25371,96369,753 398 200
22 févr. 2024367,44372,96367,15371,34369,133 387 500
21 févr. 2024360,59365,11358,95364,13361,973 278 900
20 févr. 2024355,31365,25354,56362,57360,414 830 000
16 févr. 2024360,68363,99359,15362,35360,203 899 100
15 févr. 2024358,90361,64356,85361,08358,932 662 800
14 févr. 2024357,17358,98353,98358,23356,102 998 900
13 févr. 2024358,47359,43353,88357,59355,463 106 500
12 févr. 2024364,22368,72364,05365,45363,283 119 700
09 févr. 2024364,13364,43360,80363,15360,992 389 900
08 févr. 2024362,86365,65361,65363,72361,562 521 900
07 févr. 2024358,48363,73357,72362,69360,533 272 200
06 févr. 2024354,85358,00354,30356,25354,132 045 300
05 févr. 2024353,66356,07350,76355,14353,032 653 800
02 févr. 2024354,18359,55350,02357,23355,113 697 600
01 févr. 2024353,40360,14352,32360,07357,932 439 100
31 janv. 2024357,92358,98352,35352,96350,863 377 900
30 janv. 2024354,50358,93354,04357,10354,982 336 500
29 janv. 2024355,15356,37353,01355,70353,592 732 000
26 janv. 2024351,47357,05351,02355,30353,193 177 700
25 janv. 2024352,59352,88348,26350,97348,883 064 200
24 janv. 2024351,94352,87347,07347,27345,213 474 400
23 janv. 2024355,85355,88349,06350,78348,693 878 400
22 janv. 2024359,36361,46355,69356,69354,574 003 700
19 janv. 2024358,81362,96356,28362,41360,263 233 600
18 janv. 2024356,12358,71354,03357,90355,772 510 700
17 janv. 2024356,63359,76354,05355,70353,592 646 100
16 janv. 2024358,06359,65356,21358,43356,303 669 400
12 janv. 2024358,53358,53353,43355,71353,601 956 100
11 janv. 2024357,09361,00353,26356,53354,413 530 400
10 janv. 2024350,62356,86350,31356,80354,684 109 300
09 janv. 2024345,81349,11345,25346,19344,132 338 100
08 janv. 2024343,43348,46343,25347,93345,862 736 200
05 janv. 2024337,87343,83337,82342,94340,902 664 000
04 janv. 2024339,93342,92338,54338,59336,583 652 400
03 janv. 2024342,48342,70336,59338,26336,253 309 600
02 janv. 2024344,21347,30343,22345,08343,032 833 600
29 déc. 2023345,83347,55343,02346,55344,4910 325 700
28 déc. 2023348,50349,04345,80347,36345,292 859 400
27 déc. 2023349,91350,00347,18348,53346,462 764 300
26 déc. 2023348,43350,09348,16349,31347,231 585 500
22 déc. 2023349,04351,34346,69348,59346,522 029 900
21 déc. 2023351,87352,25347,00348,97346,902 794 200
20 déc. 2023351,00354,77348,31348,66346,593 259 500
19 déc. 2023351,46352,96350,40352,07349,984 654 700
18 déc. 2023353,71354,92350,32350,81348,724 420 500
15 déc. 2023348,22354,38346,75354,00351,9011 212 800
14 déc. 2023349,74353,07348,00351,81349,727 594 800
13 déc. 2023334,90343,84331,91343,40341,365 822 700
12 déc. 2023330,44334,52330,32333,20331,222 893 400
11 déc. 2023329,81332,09328,81331,33329,363 520 700
08 déc. 2023326,00327,28325,06326,47324,532 889 300
07 déc. 2023326,11327,41324,68326,17324,232 742 300
06 déc. 2023325,00328,31324,21326,11324,173 030 800
05 déc. 2023322,00323,92320,01323,50321,583 269 800
04 déc. 2023319,62325,08318,96324,02322,093 827 900
01 déc. 2023313,83320,10313,00319,62317,723 613 600
30 nov. 2023312,54313,76308,59313,49311,634 493 700
29 nov. 2023314,06314,06310,91311,02309,173 083 800
29 nov. 20232.09 Dividende
28 nov. 2023310,71314,58309,39313,34309,403 116 900
27 nov. 2023310,69312,89309,75310,92307,012 992 600
24 nov. 2023309,18311,38308,31310,70306,791 259 900
22 nov. 2023307,39309,86306,48309,20305,312 873 500
21 nov. 2023305,57306,07302,34305,34301,502 977 200
20 nov. 2023307,19309,67305,74308,19304,313 459 000
17 nov. 2023308,50308,71305,45307,27303,412 770 300
16 nov. 2023305,88307,95304,33306,44302,593 114 000
15 nov. 2023304,10308,93304,01308,19304,313 985 900
14 nov. 2023300,89308,24300,14303,63299,817 952 800
13 nov. 2023287,79289,93287,24288,07284,454 586 700
10 nov. 2023289,23291,59286,79291,59287,923 653 500
09 nov. 2023291,95292,74287,68287,87284,254 059 100
08 nov. 2023295,03298,01294,11295,92292,202 454 900
07 nov. 2023294,61296,00293,56294,77291,062 629 000
06 nov. 2023294,75296,44293,22294,57290,872 890 300
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...