HD: The Home Depot, Inc.

As of Thursday, September 24th, 2026

$ 292.18

-4.54 -1.53%

Open: 296.00
High: 299.10
Low: 291.07
Volume: 7,022,787
Previous Close on Wednesday, September 23rd, 2026

$ 296.72

-8.63 -2.83%

Open: 303.43
High: 304.13
Low: 296.67
Volume: 4,592,895

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-24 296.00 299.10 291.07 292.18 7,022,675 -4.54 -1.53
2026-09-23 303.43 304.13 296.67 296.72 4,592,895 -8.63 -2.83
2026-09-22 302.09 306.31 300.18 305.35 5,206,096 +8.15 +2.74
2026-09-21 301.00 301.74 295.39 297.20 5,354,972 -2.78 -0.93
2026-09-18 298.68 302.25 298.25 299.98 8,183,926 -2.53 -0.84
2026-09-17 307.01 310.40 302.50 302.51 4,134,498 +0.04 +0.01
2026-09-16 307.49 308.80 302.47 302.47 3,660,707 -3.01 -0.99
2026-09-15 310.60 311.13 304.32 305.48 4,464,681 -5.39 -1.73
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 306.31
On 2026-09-22		 291.07
On 2026-09-24		 -10.33 -3.41 306.31
On 2026-09-22		 291.07
On 2026-09-24		 -4.98 298.29
10D 312.67
On 2026-09-14		 291.07
On 2026-09-24		 -13.51 -4.42 312.67
On 2026-09-14		 291.07
On 2026-09-24		 -6.91 302.15
20D 332.01
On 2026-08-27		 291.07
On 2026-09-24		 -42.67 -12.74 332.01
On 2026-08-27		 291.07
On 2026-09-24		 -12.33 310.77
WTD 306.31
On 2026-09-22		 291.07
On 2026-09-24		 -7.80 -2.60 306.31
On 2026-09-22		 291.07
On 2026-09-24		 -4.98 297.86
MTD 326.83
On 2026-09-01		 291.07
On 2026-09-24		 -35.65 -10.87 326.83
On 2026-09-01		 291.07
On 2026-09-24		 -10.94 307.57
As of Thursday, September 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

319.78 -0.02 -0.01 3,716,434
KO

The Coca-Cola Company

88.10 +0.01 +0.01 13,112,945
PFE

Pfizer Inc.

28.41 +0.23 +0.82 33,376,023
VZ

Verizon Communications Inc.

47.32 +0.80 +1.72 20,809,330
VIX

CBOE Volatility Index

15.67 +0.49 +3.23
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,349.98 -161.61 -0.31 390,414,563
DJTA

Dow Jones Transportation Average

19,477.71 -262.20 -1.33 65,843,974
SPX

S&P 500 Index

7,704.13 -1.90 -0.02
OEX

S&P 100 Index

3,847.68 +3.97 +0.10
NDX

NASDAQ 100 Index

30,478.86 +8.56 +0.03
NYA

NYSE Composite Index

23,816.49 -31.75 -0.13
XAX

NYSE AMEX Composite Index

8,314.72 -23.66 -0.28
RUI

RUSSELL 1000 Index

4,187.99 -1.18 -0.03
RUT

Russell 2000 Index

2,835.57 -3.09 -0.11
RUA

Russell 3000 Index

4,362.00 -1.37 -0.03
VIX

CBOE Volatility Index

15.67 +0.49 +3.23
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.82 +0.13 +0.60
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.35 +0.24 +1.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.43 +0.32 +1.77
 
Recent
Ticker Last Chg %Chg Volume
AXS

AXIS Capital Holdings Limited

94.72 -0.59 -0.62 504,398
ORCL

Oracle Corporation

139.54 -5.02 -3.47 56,432,647
AVAV

AeroVironment Inc.

158.55 +2.61 +1.67 884,468
VIS

Vanguard Industrial ETF

324.49 -2.31 -0.71 141,523
HD

The Home Depot, Inc.

292.18 -4.54 -1.53 7,022,787