HD: The Home Depot, Inc.

As of Thursday, September 3rd, 2026

$ 318.07

-0.44 -0.14%

Open: 318.21
High: 320.44
Low: 315.21
Volume: 2,788,559
Previous Close on Wednesday, September 2nd, 2026

$ 318.51

-1.26 -0.39%

Open: 321.50
High: 322.17
Low: 317.71
Volume: 3,492,271

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-03 318.21 320.44 315.21 318.07 2,771,044 -0.44 -0.14
2026-09-02 321.50 322.17 317.71 318.51 3,492,271 -1.26 -0.39
2026-09-01 326.01 326.83 318.80 319.77 3,285,663 -8.06 -2.46
2026-08-31 328.24 329.25 325.75 327.83 3,275,184 -2.36 -0.71
2026-08-28 330.50 331.61 327.50 330.19 2,659,423 +1.58 +0.48
2026-08-27 330.57 332.01 327.88 328.61 3,087,932 -6.24 -1.86
2026-08-26 339.43 339.44 334.51 334.85 3,351,901 -3.03 -0.90
2026-08-25 339.37 339.49 333.70 337.88 2,346,829 +0.45 +0.13
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 331.61
On 2026-08-28		 315.21
On 2026-09-03		 -10.54 -3.21 331.61
On 2026-08-28		 315.21
On 2026-09-03		 -4.95 322.87
10D 342.22
On 2026-08-24		 315.21
On 2026-09-03		 -16.42 -4.91 342.22
On 2026-08-24		 315.21
On 2026-09-03		 -7.89 328.88
20D 358.36
On 2026-08-11		 315.21
On 2026-09-03		 -31.45 -9.00 358.36
On 2026-08-11		 315.21
On 2026-09-03		 -12.04 336.39
WTD 329.25
On 2026-08-31		 315.21
On 2026-09-03		 -12.12 -3.67 329.25
On 2026-08-31		 315.21
On 2026-09-03		 -4.26 321.05
MTD 326.83
On 2026-09-01		 315.21
On 2026-09-03		 -9.76 -2.98 326.83
On 2026-09-01		 315.21
On 2026-09-03		 -3.56 318.78
As of Thursday, September 3rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

333.48 +3.98 +1.21 2,648,867
KO

The Coca-Cola Company

88.81 +0.57 +0.65 12,298,173
PFE

Pfizer Inc.

28.81 -0.21 -0.72 25,224,701
VZ

Verizon Communications Inc.

50.59 +0.37 +0.74 17,937,567
VIX

CBOE Volatility Index

14.30 -0.96 -6.29
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,686.11 +624.22 +1.18 408,854,418
DJTA

Dow Jones Transportation Average

20,861.52 +148.04 +0.71 57,452,980
SPX

S&P 500 Index

7,747.71 +81.07 +1.06
OEX

S&P 100 Index

3,844.99 +43.02 +1.13
NDX

NASDAQ 100 Index

29,482.32 +338.99 +1.16
NYA

NYSE Composite Index

24,720.15 +224.56 +0.92
XAX

NYSE AMEX Composite Index

8,846.77 -44.23 -0.50
RUI

RUSSELL 1000 Index

4,220.09 +46.52 +1.11
RUT

Russell 2000 Index

2,968.27 +15.09 +0.51
RUA

Russell 3000 Index

4,402.19 +47.46 +1.09
VIX

CBOE Volatility Index

14.30 -0.96 -6.29
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.43 -0.11 -0.51
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.77 -0.33 -1.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.39 -0.41 -2.30
 
Recent
Ticker Last Chg %Chg Volume
FAS

Direxion Daily Financial Bull 3X Shares

186.51 +8.16 +4.58 54,319
JBTM

JBT Marel Corp.

117.64 +1.61 +1.39 511,419
AMRN

Amarin Corporation plc

13.71 +0.01 +0.07 48,439
VIS

Vanguard Industrial ETF

334.88 +3.66 +1.11 83,231
HD

The Home Depot, Inc.

318.07 -0.44 -0.14 2,788,559