HD: The Home Depot, Inc.

As of Friday, August 22nd, 2025

$ 412.79

+15.09 +3.79%

Open: 400.87
High: 414.50
Low: 398.31
Volume: 5,254,910
Previous Close on Thursday, August 21st, 2025

$ 397.70

-4.04 -1.01%

Open: 399.91
High: 404.43
Low: 396.17
Volume: 2,934,298

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 400.87 414.50 398.31 412.79 5,254,910 +15.09 +3.79
2025-08-21 399.91 404.43 396.17 397.70 2,934,298 -4.04 -1.01
2025-08-20 409.68 411.17 401.67 401.74 4,193,572 -5.46 -1.34
2025-08-19 401.02 414.36 401.02 407.20 7,624,791 +12.50 +3.17
2025-08-18 396.57 398.14 392.51 394.70 4,355,484 -4.68 -1.17
2025-08-15 402.21 402.79 395.43 399.38 3,806,686 -0.94 -0.23
2025-08-14 401.20 403.61 399.36 400.32 3,578,057 -6.86 -1.68
2025-08-13 399.49 407.82 398.75 407.18 5,157,870 +11.18 +2.82
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 414.50
On 2025-08-22		 392.51
On 2025-08-18		 13.41 3.36 414.36
On 2025-08-19		 396.17
On 2025-08-21		 -4.39 402.83
10D 414.50
On 2025-08-22		 383.30
On 2025-08-11		 24.94 6.43 414.36
On 2025-08-19		 396.17
On 2025-08-21		 -4.39 400.45
20D 414.50
On 2025-08-22		 365.75
On 2025-08-01		 37.45 9.98 414.36
On 2025-08-19		 396.17
On 2025-08-21		 -4.39 389.97
WTD 414.50
On 2025-08-22		 392.51
On 2025-08-18		 13.41 3.36 414.36
On 2025-08-19		 396.17
On 2025-08-21		 -4.39 402.83
MTD 414.50
On 2025-08-22		 365.75
On 2025-08-01		 45.28 12.32 414.36
On 2025-08-19		 396.17
On 2025-08-21		 -4.39 394.08
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
IBP

Installed Building Products Inc.

273.08 +8.90 +3.37 699,701
WAB

Wabtec Corporation

195.74 +4.33 +2.26 852,846
CCEP

Coca-Cola Europacific Partners Plc

90.34 -0.85 -0.93 1,826,864
BHLB

Berkshire Hills Bancorp Inc.

26.63 +1.22 +4.80 696,192
HD

The Home Depot, Inc.

412.79 +15.09 +3.79 5,254,910