Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne HD.US
334.87+5.69(+1.73%)(czas lokalny: 31.05.2024 16:00)Home Depot, Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
31.05.2024 | 330.05 | 335.17 | 328.01 | 334.87 | 5 552 680 | 0 |
30.05.2024 | 326.26 | 330.22 | 325.70 | 329.18 | 2 918 129 | 0 |
29.05.2024 | 326.53 | 326.79 | 323.77 | 325.91 | 3 439 848 | 0 |
28.05.2024 | 325.39 | 330.99 | 324.48 | 328.70 | 3 715 914 | 0 |
24.05.2024 | 326.39 | 325.10 | 325.10 | 325.10 | 2 736 871 | 0 |
23.05.2024 | 331.00 | 331.00 | 326.00 | 326.89 | 3 406 185 | 0 |
22.05.2024 | 334.66 | 335.25 | 328.93 | 330.59 | 3 843 047 | 0 |
21.05.2024 | 339.00 | 339.00 | 332.33 | 336.15 | 3 787 961 | 0 |
20.05.2024 | 341.13 | 342.55 | 337.54 | 337.82 | 3 234 229 | 0 |
17.05.2024 | 344.76 | 344.93 | 340.59 | 344.21 | 2 726 127 | 0 |
16.05.2024 | 347.59 | 348.25 | 342.67 | 342.73 | 3 099 909 | 0 |
15.05.2024 | 345.96 | 350.44 | 344.69 | 348.67 | 4 149 730 | 0 |
14.05.2024 | 335.05 | 344.25 | 333.00 | 340.50 | 5 771 063 | 0 |
13.05.2024 | 348.06 | 348.79 | 340.40 | 340.96 | 4 044 536 | 0 |
10.05.2024 | 346.54 | 349.81 | 344.70 | 346.43 | 3 404 827 | 0 |
09.05.2024 | 339.25 | 348.00 | 338.88 | 347.44 | 3 446 698 | 0 |
08.05.2024 | 338.78 | 340.44 | 337.63 | 338.83 | 2 728 901 | 0 |
07.05.2024 | 343.60 | 345.55 | 340.38 | 340.69 | 2 891 956 | 0 |
06.05.2024 | 346.00 | 346.38 | 340.44 | 342.29 | 3 361 874 | 0 |
03.05.2024 | 341.28 | 346.88 | 340.37 | 342.85 | 4 157 871 | 0 |
02.05.2024 | 335.50 | 336.00 | 330.98 | 335.53 | 3 125 871 | 0 |
01.05.2024 | 333.01 | 335.39 | 329.43 | 331.97 | 3 184 635 | 0 |
30.04.2024 | 335.72 | 337.70 | 332.86 | 334.22 | 3 027 780 | 0 |
29.04.2024 | 335.00 | 337.33 | 334.14 | 336.80 | 2 427 361 | 0 |
26.04.2024 | 330.99 | 335.83 | 330.66 | 335.09 | 2 403 431 | 0 |
25.04.2024 | 329.72 | 332.91 | 326.90 | 331.98 | 3 660 623 | 0 |
24.04.2024 | 337.07 | 337.55 | 331.82 | 333.01 | 3 847 878 | 0 |
23.04.2024 | 338.00 | 340.19 | 336.30 | 339.00 | 3 696 402 | 0 |
22.04.2024 | 338.22 | 339.45 | 333.71 | 336.11 | 3 111 502 | 0 |
19.04.2024 | 334.71 | 335.87 | 332.58 | 335.36 | 3 075 465 | 0 |
18.04.2024 | 335.65 | 336.95 | 331.33 | 332.89 | 3 600 751 | 0 |
17.04.2024 | 336.78 | 337.25 | 331.94 | 332.83 | 3 914 391 | 0 |
16.04.2024 | 336.82 | 338.11 | 332.96 | 334.83 | 4 504 979 | 0 |
15.04.2024 | 345.92 | 346.08 | 337.19 | 337.93 | 4 136 624 | 0 |
12.04.2024 | 346.12 | 346.12 | 341.51 | 342.87 | 3 421 369 | 0 |
11.04.2024 | 351.04 | 351.91 | 345.78 | 347.37 | 3 898 566 | 0 |
10.04.2024 | 351.87 | 353.99 | 348.72 | 350.56 | 4 804 089 | 0 |
09.04.2024 | 363.63 | 364.45 | 358.73 | 361.42 | 3 022 054 | 0 |
08.04.2024 | 357.70 | 362.57 | 357.26 | 362.05 | 4 129 659 | 0 |
05.04.2024 | 357.68 | 359.33 | 356.02 | 357.87 | 3 242 880 | 0 |
04.04.2024 | 362.61 | 365.00 | 356.91 | 357.68 | 4 376 289 | 0 |
03.04.2024 | 362.00 | 362.40 | 359.00 | 359.90 | 4 722 341 | 0 |
02.04.2024 | 364.50 | 366.86 | 362.96 | 363.00 | 4 642 325 | 0 |
01.04.2024 | 381.47 | 383.14 | 367.84 | 368.03 | 4 254 513 | 0 |
28.03.2024 | 387.13 | 383.60 | 383.60 | 383.60 | 4 108 328 | 0 |
27.03.2024 | 380.85 | 386.32 | 380.74 | 385.89 | 2 446 522 | 0 |
26.03.2024 | 382.41 | 384.36 | 379.40 | 379.93 | 2 607 463 | 0 |
25.03.2024 | 389.10 | 389.86 | 382.89 | 383.51 | 2 652 564 | 0 |
22.03.2024 | 394.69 | 396.42 | 390.07 | 390.28 | 2 840 981 | 0 |
21.03.2024 | 388.41 | 396.87 | 388.29 | 395.20 | 4 180 945 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus