HD: The Home Depot, Inc.

As of Friday, March 31st, 2023

$ 295.12

+9.76 +3.42%

Open: 286.99
High: 295.55
Low: 286.76
Volume: 5,793,575
Previous Close on Thursday, March 30th, 2023

$ 285.36

+2.00 +0.71%

Open: 285.36
High: 286.10
Low: 283.85
Volume: 3,432,257

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-03-31 286.99 295.55 286.76 295.12 5,793,540 +9.76 +3.42
2023-03-30 285.36 286.10 283.85 285.36 3,432,257 +2.00 +0.71
2023-03-29 281.25 283.99 281.25 283.36 3,606,268 +2.54 +0.90
2023-03-28 280.80 283.29 279.93 280.82 3,622,530 -0.45 -0.16
2023-03-27 283.75 284.94 280.91 281.27 4,268,766 -1.75 -0.62
2023-03-24 282.56 284.93 280.83 283.02 3,851,158 -0.89 -0.31
2023-03-23 285.26 286.11 280.22 283.91 5,995,949 +1.30 +0.46
2023-03-22 290.09 291.21 282.45 282.61 3,720,990 -6.82 -2.36
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 295.55
On 2023-03-31		 279.93
On 2023-03-28		 12.10 4.28 284.94
On 2023-03-27		 279.93
On 2023-03-28		 -1.76 285.19
10D 295.55
On 2023-03-31		 279.93
On 2023-03-28		 6.73 2.33 292.89
On 2023-03-21		 279.93
On 2023-03-28		 -4.42 285.42
20D 300.11
On 2023-03-06		 279.93
On 2023-03-28		 -3.33 -1.12 300.11
On 2023-03-06		 279.93
On 2023-03-28		 -6.72 287.20
WTD 295.55
On 2023-03-31		 279.93
On 2023-03-28		 12.10 4.28 284.94
On 2023-03-27		 279.93
On 2023-03-28		 -1.76 285.19
MTD 300.11
On 2023-03-06		 279.93
On 2023-03-28		 -1.42 -0.48 300.11
On 2023-03-06		 279.93
On 2023-03-28		 -6.72 288.10
As of Friday, March 31st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

95.60 +1.55 +1.65 7,359,811
KO

The Coca-Cola Company

62.03 +0.18 +0.29 14,437,949
PFE

Pfizer Inc.

40.80 +0.42 +1.04 23,257,245
VZ

Verizon Communications Inc.

38.89 +0.23 +0.59 22,725,871
VIX

CBOE Volatility Index

18.70 -0.32 -1.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,274.15 +415.12 +1.26 352,533,176
DJTA

Dow Jones Transportation Average

14,438.66 +309.16 +2.19 66,020,293
SPX

S&P 500 Index

4,109.31 +58.48 +1.44
OEX

S&P 100 Index

1,874.42 +27.19 +1.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

13,181.35 +218.21 +1.68
NYA

NYSE Composite Index

15,374.91 +174.32 +1.15
XAX

NYSE AMEX Composite Index

4,274.24 +26.12 +0.61
RUI

RUSSELL 1000 Index

2,253.36 +33.52 +1.51
RUT

Russell 2000 Index

1,802.48 +34.10 +1.93
RUA

Russell 3000 Index