Biznesradar Premium czy Biznesradar Plus?
od którego produktu zacząć?
SPRAWDŹNotowania historyczne HD.US
279.08+4.81(+1.75%)(czas lokalny: 01.07.2022 16:00)Home Depot, Inc.
WERSJA BETA
New York Stock Exchange Inc
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 01.07.2022 | 275.73 | 280.75 | 274.55 | 279.08 | 2 806 018 | 0 |
| 30.06.2022 | 270.73 | 277.04 | 268.04 | 274.27 | 4 053 835 | 0 |
| 29.06.2022 | 271.58 | 276.16 | 268.80 | 273.87 | 2 445 271 | 0 |
| 28.06.2022 | 283.78 | 285.67 | 269.82 | 270.15 | 3 985 802 | 0 |
| 27.06.2022 | 284.46 | 285.00 | 281.49 | 282.69 | 2 520 899 | 0 |
| 24.06.2022 | 277.47 | 283.46 | 273.92 | 283.00 | 10 274 241 | 0 |
| 23.06.2022 | 270.00 | 275.59 | 269.89 | 275.42 | 3 651 159 | 0 |
| 22.06.2022 | 267.22 | 271.77 | 264.51 | 268.98 | 4 608 510 | 0 |
| 21.06.2022 | 273.69 | 273.92 | 267.42 | 269.20 | 5 475 700 | 0 |
| 17.06.2022 | 271.00 | 270.73 | 270.73 | 270.73 | 10 775 633 | 0 |
| 16.06.2022 | 274.92 | 276.11 | 269.73 | 273.46 | 6 133 332 | 0 |
| 15.06.2022 | 281.00 | 283.59 | 275.47 | 279.73 | 4 046 654 | 0 |
| 14.06.2022 | 283.21 | 286.38 | 276.59 | 278.67 | 3 964 721 | 0 |
| 13.06.2022 | 284.75 | 286.90 | 281.28 | 283.16 | 4 697 871 | 0 |
| 10.06.2022 | 291.50 | 296.50 | 288.64 | 289.24 | 4 592 087 | 0 |
| 09.06.2022 | 298.23 | 306.88 | 297.35 | 299.86 | 4 166 440 | 0 |
| 08.06.2022 | 299.78 | 300.58 | 295.68 | 297.53 | 2 996 133 | 0 |
| 07.06.2022 | 295.06 | 302.38 | 292.60 | 301.77 | 3 547 290 | 0 |
| 06.06.2022 | 305.56 | 307.61 | 303.08 | 303.89 | 2 561 121 | 0 |
| 03.06.2022 | 303.33 | 308.46 | 301.90 | 305.08 | 2 956 039 | 0 |
| 02.06.2022 | 306.60 | 306.03 | 295.89 | 305.87 | 4 083 448 | 0 |
| 01.06.2022 | 306.60 | 302.98 | 297.03 | 297.19 | 3 062 675 | 0 |
| 31.05.2022 | 306.60 | 307.87 | 300.83 | 302.75 | 5 950 499 | 0 |
| 27.05.2022 | 303.54 | 308.46 | 308.46 | 308.46 | 3 899 284 | 0 |
| 26.05.2022 | 297.32 | 305.63 | 297.00 | 302.81 | 4 168 871 | 0 |
| 25.05.2022 | 285.81 | 295.49 | 285.64 | 293.57 | 4 609 057 | 0 |
| 24.05.2022 | 284.00 | 289.32 | 280.65 | 287.92 | 4 237 845 | 0 |
| 23.05.2022 | 289.09 | 290.34 | 280.32 | 286.03 | 4 192 553 | 0 |
| 20.05.2022 | 289.82 | 290.50 | 279.59 | 287.19 | 5 574 795 | 0 |
| 19.05.2022 | 285.50 | 292.50 | 284.96 | 287.76 | 5 203 323 | 0 |
| 18.05.2022 | 293.00 | 295.45 | 281.18 | 285.18 | 7 778 755 | 0 |
| 17.05.2022 | 306.39 | 310.94 | 290.90 | 300.95 | 12 366 233 | 0 |
| 16.05.2022 | 294.08 | 299.57 | 289.79 | 295.99 | 4 245 317 | 0 |
| 13.05.2022 | 289.95 | 299.42 | 288.45 | 296.03 | 3 930 755 | 0 |
| 12.05.2022 | 282.06 | 293.18 | 280.63 | 289.69 | 4 412 297 | 0 |
| 11.05.2022 | 291.45 | 293.33 | 282.57 | 282.96 | 3 852 785 | 0 |
| 10.05.2022 | 298.30 | 301.07 | 287.66 | 291.16 | 4 377 878 | 0 |
| 09.05.2022 | 290.28 | 300.74 | 288.50 | 297.03 | 5 199 836 | 0 |
| 06.05.2022 | 296.75 | 296.75 | 289.41 | 294.31 | 4 319 045 | 0 |
| 05.05.2022 | 311.00 | 311.36 | 293.71 | 299.11 | 4 936 703 | 0 |
| 04.05.2022 | 304.08 | 315.75 | 302.93 | 315.31 | 4 008 048 | 0 |
| 03.05.2022 | 305.69 | 309.00 | 303.00 | 304.96 | 3 327 234 | 0 |
| 02.05.2022 | 301.99 | 308.79 | 299.91 | 306.97 | 4 200 325 | 0 |
| 29.04.2022 | 308.15 | 311.72 | 299.71 | 300.40 | 4 832 862 | 0 |
| 28.04.2022 | 304.75 | 314.54 | 303.01 | 311.76 | 4 043 151 | 0 |
| 27.04.2022 | 301.30 | 306.42 | 299.12 | 301.60 | 3 439 779 | 0 |
| 26.04.2022 | 302.25 | 307.56 | 299.72 | 299.96 | 3 396 005 | 0 |
| 25.04.2022 | 300.00 | 305.16 | 296.27 | 304.94 | 4 368 568 | 0 |
| 22.04.2022 | 309.82 | 309.82 | 299.78 | 300.11 | 3 993 238 | 0 |
| 21.04.2022 | 317.00 | 318.40 | 309.70 | 310.36 | 2 996 566 | 0 |
