XNYS
Datos históricos de The Home Depot, Inc.
The Home Depot, Inc. · HD
$291.05
▲ +0.31 (+0.11%)
Última operación · 10/10/2026, 17:54:19 UTC
- Variación en el periodo
- −22.62%
- Máximo
- US$397.63
- 12 de febrero de 2026
- Mínimo
- US$277.15
- 1 de octubre de 2026
- Volumen medio diario
- 4.38 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 294.99 | 295.23 | 290.33 | 290.74 | −1.60% | 5.3 M |
| 8 oct 2026 | 284.53 | 295.74 | 282.84 | 295.47 | +3.39% | 8.91 M |
| 7 oct 2026 | 285.00 | 285.98 | 283.61 | 285.77 | −0.32% | 5.46 M |
| 6 oct 2026 | 283.23 | 287.14 | 282.13 | 286.69 | +1.97% | 4.5 M |
| 5 oct 2026 | 283.54 | 283.54 | 279.76 | 281.15 | −0.60% | 4.27 M |
| 2 oct 2026 | 286.56 | 287.70 | 280.89 | 282.85 | +0.14% | 4.79 M |
| 1 oct 2026 | 283.11 | 283.85 | 277.15 | 282.46 | −0.71% | 7.78 M |
| 30 sep 2026 | 290.40 | 290.54 | 284.01 | 284.49 | −1.23% | 5.78 M |
| 29 sep 2026 | 290.91 | 291.83 | 287.34 | 288.04 | −0.64% | 6.01 M |
| 28 sep 2026 | 290.27 | 293.91 | 289.31 | 289.89 | −1.13% | 5.42 M |
| 25 sep 2026 | 292.69 | 297.14 | 291.40 | 293.20 | +0.35% | 5.97 M |
| 24 sep 2026 | 296.00 | 299.10 | 291.07 | 292.18 | −1.53% | 7.06 M |
| 23 sep 2026 | 303.43 | 304.13 | 296.67 | 296.72 | −2.83% | 4.69 M |
| 22 sep 2026 | 302.09 | 306.31 | 300.18 | 305.35 | +2.74% | 5.46 M |
| 21 sep 2026 | 301.00 | 301.74 | 295.39 | 297.20 | −0.93% | 5.43 M |
| 18 sep 2026 | 298.68 | 302.25 | 298.25 | 299.98 | −0.84% | 8.2 M |
| 17 sep 2026 | 307.01 | 310.40 | 302.50 | 302.51 | +0.01% | 4.16 M |
| 16 sep 2026 | 307.49 | 308.80 | 302.47 | 302.47 | −0.99% | 3.72 M |
| 15 sep 2026 | 310.60 | 311.13 | 304.32 | 305.48 | −1.73% | 4.5 M |
| 14 sep 2026 | 307.17 | 312.67 | 306.50 | 310.87 | +0.69% | 4.18 M |
| 11 sep 2026 | 309.09 | 311.21 | 307.90 | 308.74 | +1.00% | 3.49 M |
| 10 sep 2026 | 308.13 | 308.28 | 304.30 | 305.69 | −1.53% | 4.49 M |
| 9 sep 2026 | 310.47 | 313.39 | 309.84 | 310.45 | −1.04% | 3.61 M |
| 8 sep 2026 | 320.73 | 321.50 | 313.24 | 313.70 | −2.29% | 5.66 M |
| 4 sep 2026 | 316.70 | 321.80 | 316.10 | 321.05 | +0.94% | 2.26 M |
| 3 sep 2026 | 318.21 | 320.44 | 315.21 | 318.07 | −0.14% | 3.38 M |
| 2 sep 2026 | 321.50 | 322.17 | 317.71 | 318.51 | −0.39% | 3.51 M |
| 1 sep 2026 | 326.01 | 326.83 | 318.80 | 319.77 | −2.46% | 3.29 M |
| 31 ago 2026 | 328.24 | 329.25 | 325.75 | 327.83 | −0.71% | 3.86 M |
| 28 ago 2026 | 330.50 | 331.61 | 327.50 | 330.19 | +0.48% | 3.14 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.