Home Depot, Inc. HD
NYSE · Vereinigte Staaten · Einzelhandel
$284,49-3,55 (-1,23 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $284,49 | -1,23 % | $290,40 | $290,54 | $284,01 | 5,77M |
| 2026-09-29 | $288,04 | -0,64 % | $290,91 | $291,83 | $287,34 | 6,01M |
| 2026-09-28 | $289,89 | -1,13 % | $290,27 | $293,91 | $289,31 | 5,42M |
| 2026-09-25 | $293,20 | +0,35 % | $292,69 | $297,14 | $291,40 | 5,97M |
| 2026-09-24 | $292,18 | -1,53 % | $296,00 | $299,10 | $291,07 | 7,05M |
| 2026-09-23 | $296,72 | -2,83 % | $303,43 | $304,13 | $296,67 | 4,68M |
| 2026-09-22 | $305,35 | +2,74 % | $302,09 | $306,31 | $300,18 | 5,46M |
| 2026-09-21 | $297,20 | -0,93 % | $301,00 | $301,74 | $295,39 | 5,43M |
| 2026-09-18 | $299,98 | -0,84 % | $298,68 | $302,25 | $298,25 | 8,19M |
| 2026-09-17 | $302,51 | +0,01 % | $307,01 | $310,40 | $302,50 | 4,15M |
| 2026-09-16 | $302,47 | -0,99 % | $307,49 | $308,80 | $302,47 | 3,72M |
| 2026-09-15 | $305,48 | -1,73 % | $310,60 | $311,13 | $304,32 | 4,49M |
| 2026-09-14 | $310,87 | +0,69 % | $307,17 | $312,67 | $306,50 | 4,18M |
| 2026-09-11 | $308,74 | +1,00 % | $309,09 | $311,21 | $307,90 | 3,49M |
| 2026-09-10 | $305,69 | -1,53 % | $308,13 | $308,28 | $304,30 | 4,49M |
| 2026-09-09 | $310,45 | -1,04 % | $310,47 | $313,39 | $309,84 | 3,61M |
| 2026-09-08 | $313,70 | -2,29 % | $320,73 | $321,50 | $313,24 | 5,66M |
| 2026-09-04 | $321,05 | +0,94 % | $316,70 | $321,80 | $316,10 | 2,26M |
| 2026-09-03 | $318,07 | -0,14 % | $318,21 | $320,44 | $315,21 | 3,38M |
| 2026-09-02 | $318,51 | -0,39 % | $321,50 | $322,17 | $317,71 | 3,50M |
| 2026-09-01 | $319,77 | -2,46 % | $326,01 | $326,83 | $318,80 | 3,29M |
| 2026-08-31 | $327,83 | -0,71 % | $328,24 | $329,25 | $325,75 | 3,86M |
| 2026-08-28 | $330,19 | +0,48 % | $330,50 | $331,61 | $327,50 | 3,14M |
| 2026-08-27 | $328,61 | -1,86 % | $330,57 | $332,01 | $327,88 | 3,62M |
| 2026-08-26 | $334,85 | -0,90 % | $339,43 | $339,44 | $334,51 | 4,26M |
| 2026-08-25 | $337,88 | +0,13 % | $339,37 | $339,49 | $333,70 | 2,53M |
| 2026-08-24 | $337,43 | +0,54 % | $335,88 | $342,22 | $335,16 | 3,30M |
| 2026-08-21 | $335,61 | +0,33 % | $336,52 | $338,58 | $333,00 | 3,42M |
| 2026-08-20 | $334,49 | -2,85 % | $336,00 | $338,88 | $331,59 | 4,03M |
| 2026-08-19 | $344,30 | +2,02 % | $341,42 | $350,40 | $341,42 | 4,97M |
| 2026-08-18 | $337,49 | -0,12 % | $336,78 | $344,54 | $330,69 | 6,60M |
| 2026-08-17 | $337,88 | -0,29 % | $334,71 | $339,44 | $332,89 | 5,58M |
| 2026-08-14 | $338,86 | -0,83 % | $340,81 | $340,81 | $336,01 | 3,07M |
| 2026-08-13 | $341,70 | -0,50 % | $347,00 | $347,75 | $340,51 | 2,44M |
| 2026-08-12 | $343,43 | -3,12 % | $352,00 | $353,87 | $343,03 | 3,97M |
| 2026-08-11 | $354,48 | +1,05 % | $352,29 | $358,36 | $350,60 | 2,55M |
| 2026-08-10 | $350,78 | -1,36 % | $352,10 | $354,00 | $347,06 | 3,12M |
| 2026-08-07 | $355,62 | +1,75 % | $351,51 | $356,83 | $348,74 | 3,58M |
| 2026-08-06 | $349,52 | -1,03 % | $353,50 | $353,55 | $347,51 | 2,62M |
| 2026-08-05 | $353,14 | +1,41 % | $350,16 | $354,55 | $348,15 | 3,14M |
| 2026-08-04 | $348,24 | +2,42 % | $340,23 | $350,86 | $339,35 | 4,28M |
| 2026-08-03 | $340,02 | +2,43 % | $339,80 | $343,64 | $333,72 | 2,91M |
| 2026-07-31 | $331,96 | -0,42 % | $332,44 | $334,00 | $328,80 | 4,96M |
| 2026-07-30 | $333,35 | -1,45 % | $334,99 | $335,69 | $330,25 | 6,28M |
| 2026-07-29 | $338,27 | -1,80 % | $340,38 | $345,27 | $336,96 | 4,03M |
| 2026-07-28 | $344,47 | +2,49 % | $342,64 | $349,43 | $342,60 | 4,31M |
| 2026-07-27 | $336,09 | +0,93 % | $339,39 | $341,89 | $335,35 | 3,62M |
| 2026-07-24 | $332,98 | +2,55 % | $325,07 | $333,46 | $323,23 | 3,87M |
| 2026-07-23 | $324,71 | -2,03 % | $325,30 | $328,23 | $323,05 | 4,52M |
| 2026-07-22 | $331,45 | -0,05 % | $333,53 | $336,56 | $330,71 | 2,91M |
| 2026-07-21 | $331,60 | -0,43 % | $331,30 | $333,00 | $327,00 | 3,11M |
| 2026-07-20 | $333,04 | -1,72 % | $339,97 | $340,20 | $331,41 | 4,13M |
| 2026-07-17 | $338,87 | -2,63 % | $348,93 | $353,98 | $338,09 | 4,43M |
| 2026-07-16 | $348,02 | +1,93 % | $341,55 | $350,81 | $340,64 | 3,81M |
| 2026-07-15 | $341,44 | +1,10 % | $338,99 | $346,25 | $337,26 | 3,95M |
| 2026-07-14 | $337,74 | +0,19 % | $339,52 | $341,75 | $336,57 | 2,81M |
| 2026-07-13 | $337,11 | -1,80 % | $344,00 | $345,11 | $335,43 | 3,65M |
| 2026-07-10 | $343,30 | +1,35 % | $339,55 | $344,40 | $337,90 | 2,75M |
| 2026-07-09 | $338,73 | +0,75 % | $337,76 | $340,73 | $335,61 | 2,78M |
| 2026-07-08 | $336,21 | -2,61 % | $337,99 | $337,99 | $330,66 | 4,19M |
| 2026-07-07 | $345,21 | -1,55 % | $355,06 | $355,42 | $344,48 | 3,59M |
| 2026-07-06 | $350,65 | -2,03 % | $357,82 | $358,85 | $345,80 | 4,46M |
| 2026-07-02 | $357,90 | +2,01 % | $352,84 | $358,19 | $347,65 | 3,11M |
| 2026-07-01 | $350,84 | -0,52 % | $353,98 | $357,12 | $350,84 | 4,04M |
| 2026-06-30 | $352,68 | +0,53 % | $350,69 | $353,50 | $347,30 | 4,58M |
| 2026-06-29 | $350,81 | +0,56 % | $348,86 | $351,35 | $345,54 | 5,79M |
| 2026-06-26 | $348,86 | +1,12 % | $347,90 | $350,50 | $345,85 | 7,77M |
| 2026-06-25 | $345,00 | +0,62 % | $342,25 | $348,64 | $341,82 | 6,97M |
| 2026-06-24 | $342,86 | +5,67 % | $329,12 | $342,96 | $327,71 | 6,39M |
| 2026-06-23 | $324,45 | -0,66 % | $323,87 | $329,02 | $321,70 | 4,79M |
| 2026-06-22 | $326,62 | -2,29 % | $330,00 | $331,73 | $326,34 | 4,71M |
| 2026-06-18 | $334,28 | +2,08 % | $331,70 | $338,02 | $330,90 | 10,60M |
| 2026-06-17 | $327,48 | -2,85 % | $336,01 | $341,15 | $326,17 | 6,09M |
| 2026-06-16 | $337,09 | +2,20 % | $331,91 | $338,27 | $329,75 | 5,13M |
| 2026-06-15 | $329,82 | +0,44 % | $333,76 | $338,00 | $329,54 | 4,70M |
| 2026-06-12 | $328,39 | +0,73 % | $328,50 | $331,02 | $325,29 | 3,65M |
| 2026-06-11 | $326,01 | +2,22 % | $322,29 | $327,03 | $318,55 | 4,66M |
| 2026-06-10 | $318,92 | -0,75 % | $323,27 | $324,00 | $318,80 | 4,82M |
| 2026-06-09 | $321,33 | +3,75 % | $311,35 | $322,89 | $310,27 | 4,88M |
| 2026-06-08 | $309,71 | -0,34 % | $308,88 | $313,77 | $307,07 | 4,38M |
| 2026-06-05 | $310,78 | +0,27 % | $310,83 | $314,05 | $308,63 | 3,95M |
| 2026-06-04 | $309,95 | -0,96 % | $317,83 | $320,75 | $308,11 | 4,56M |
| 2026-06-03 | $312,97 | +0,47 % | $307,94 | $313,52 | $307,12 | 4,33M |
| 2026-06-02 | $311,52 | +0,27 % | $309,98 | $312,20 | $308,57 | 4,31M |
| 2026-06-01 | $310,69 | -2,03 % | $315,13 | $315,89 | $307,69 | 4,54M |
| 2026-05-29 | $317,14 | -1,27 % | $320,48 | $322,10 | $317,00 | 6,96M |
| 2026-05-28 | $321,21 | +1,06 % | $317,45 | $321,88 | $315,16 | 6,82M |
| 2026-05-27 | $317,85 | +2,35 % | $314,75 | $321,00 | $314,51 | 5,99M |
| 2026-05-26 | $310,54 | -0,81 % | $315,06 | $316,79 | $308,96 | 6,98M |
| 2026-05-22 | $313,07 | -0,23 % | $314,50 | $314,96 | $311,46 | 2,96M |