HD: The Home Depot, Inc.

As of Friday, January 17th, 2025

$ 409.38

+0.05 +0.01%

Open: 413.49
High: 414.45
Low: 408.53
Volume: 3,160,663
Previous Close on Thursday, January 16th, 2025

$ 409.33

+3.24 +0.80%

Open: 406.27
High: 410.11
Low: 403.92
Volume: 2,300,405

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 413.49 414.45 408.53 409.38 3,158,378 +0.05 +0.01
2025-01-16 406.27 410.11 403.92 409.33 2,300,405 +3.24 +0.80
2025-01-15 406.65 408.00 401.76 406.09 4,557,061 +13.31 +3.39
2025-01-14 390.59 394.20 389.63 392.78 3,278,196 +3.60 +0.93
2025-01-13 389.99 395.86 387.70 389.18 3,503,250 -0.71 -0.18
2025-01-10 388.91 392.91 384.62 389.89 5,312,356 +2.69 +0.69
2025-01-08 383.00 387.69 380.10 387.20 2,819,939 +2.97 +0.77
2025-01-07 390.90 391.90 383.10 384.23 2,272,817 -5.14 -1.32
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 414.45
On 2025-01-17		 387.70
On 2025-01-13		 19.49 5.00 395.86
On 2025-01-13		 389.63
On 2025-01-14		 -1.57 401.35
10D 414.45
On 2025-01-17		 380.10
On 2025-01-08		 20.92 5.39 393.99
On 2025-01-06		 380.10
On 2025-01-08		 -3.53 394.66
20D 414.45
On 2025-01-17		 380.10
On 2025-01-08		 0.91 0.22 410.71
On 2024-12-18		 380.10
On 2025-01-08		 -7.45 393.08
WTD 414.45
On 2025-01-17		 387.70
On 2025-01-13		 19.49 5.00 395.86
On 2025-01-13		 389.63
On 2025-01-14		 -1.57 401.35
MTD 414.45
On 2025-01-17		 380.10
On 2025-01-08		 20.39 5.24 393.99
On 2025-01-06		 380.10
On 2025-01-08		 -3.53 394.10
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
HD

The Home Depot, Inc.

409.38 +0.05 +0.01 3,160,663