HD: The Home Depot, Inc.

As of Thursday, May 8th, 2025

$ 364.86

+2.11 +0.58%

Open: 364.01
High: 369.31
Low: 362.26
Volume: 3,029,011
Previous Close on Wednesday, May 7th, 2025

$ 362.75

+3.37 +0.94%

Open: 360.48
High: 363.78
Low: 359.76
Volume: 2,627,050

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 364.01 369.31 362.26 364.86 3,026,301 +2.11 +0.58
2025-05-07 360.48 363.78 359.76 362.75 2,627,050 +3.37 +0.94
2025-05-06 358.68 362.27 357.13 359.38 2,294,981 -2.35 -0.65
2025-05-05 362.13 364.26 359.73 361.73 2,562,630 -2.79 -0.77
2025-05-02 362.08 366.23 361.16 364.52 2,281,123 +6.22 +1.74
2025-05-01 360.31 362.88 357.72 358.30 3,191,078 -2.19 -0.61
2025-04-30 356.50 361.27 352.38 360.49 3,734,942 +1.49 +0.42
2025-04-29 355.89 360.58 354.73 359.00 2,836,771 +2.08 +0.58
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 369.31
On 2025-05-08		 357.13
On 2025-05-06		 6.56 1.83 366.23
On 2025-05-02		 357.13
On 2025-05-06		 -2.48 362.65
10D 369.31
On 2025-05-08		 352.38
On 2025-04-30		 5.22 1.45 366.23
On 2025-05-02		 357.13
On 2025-05-06		 -2.48 360.55
20D 369.31
On 2025-05-08		 339.66
On 2025-04-10		 9.47 2.66 361.44
On 2025-04-15		 341.80
On 2025-04-21		 -5.44 357.14
WTD 369.31
On 2025-05-08		 357.13
On 2025-05-06		 0.34 0.09 364.26
On 2025-05-05		 357.13
On 2025-05-06		 -1.96 362.18
MTD 369.31
On 2025-05-08		 357.13
On 2025-05-06		 4.37 1.21 366.23
On 2025-05-02		 357.13
On 2025-05-06		 -2.48 361.92
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
WAB

Wabtec Corporation

191.75 +2.05 +1.08 634,955
HD

The Home Depot, Inc.

364.86 +2.11 +0.58 3,029,011