HD: The Home Depot, Inc.

As of Friday, July 25th, 2025

$ 375.34

+2.25 +0.60%

Open: 374.66
High: 375.99
Low: 373.05
Volume: 2,220,103
Previous Close on Thursday, July 24th, 2025

$ 373.09

-3.26 -0.87%

Open: 375.48
High: 377.88
Low: 372.26
Volume: 3,075,599

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-25 374.66 375.99 373.05 375.34 2,220,067 +2.25 +0.60
2025-07-24 375.48 377.88 372.26 373.09 3,075,599 -3.26 -0.87
2025-07-23 371.70 377.88 371.55 376.35 3,231,612 +5.34 +1.44
2025-07-22 364.48 372.20 363.72 371.01 3,091,783 +6.97 +1.91
2025-07-21 360.72 365.78 359.84 364.04 3,487,711 +4.64 +1.29
2025-07-18 359.98 360.60 356.97 359.40 3,359,595 +0.36 +0.10
2025-07-17 356.54 360.32 354.66 359.04 3,037,922 +1.64 +0.46
2025-07-16 359.86 360.95 352.46 357.40 3,540,002 -1.24 -0.35
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 377.88
On 2025-07-23		 359.84
On 2025-07-21		 15.94 4.44 377.88
On 2025-07-23		 372.26
On 2025-07-24		 -1.49 371.97
10D 377.88
On 2025-07-23		 352.46
On 2025-07-16		 5.27 1.42 371.29
On 2025-07-14		 352.46
On 2025-07-16		 -5.07 366.44
20D 379.69
On 2025-07-01		 352.46
On 2025-07-16		 11.84 3.26 379.69
On 2025-07-01		 352.46
On 2025-07-16		 -7.17 368.30
WTD 377.88
On 2025-07-23		 359.84
On 2025-07-21		 15.94 4.44 377.88
On 2025-07-23		 372.26
On 2025-07-24		 -1.49 371.97
MTD 379.69
On 2025-07-01		 352.46
On 2025-07-16		 8.70 2.37 379.69
On 2025-07-01		 352.46
On 2025-07-16		 -7.17 368.37
As of Friday, July 25th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

271.59 +3.58 +1.34 4,594,733
KO

The Coca-Cola Company

69.17 +0.07 +0.10 12,564,149
PFE

Pfizer Inc.

24.79 -0.56 -2.21 35,513,405
VZ

Verizon Communications Inc.

43.08 0.00 0.00 16,549,231
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,901.92 +208.01 +0.47 369,688,943
DJTA

Dow Jones Transportation Average

16,364.84 +183.10 +1.13 167,526,734
SPX

S&P 500 Index

6,388.64 +25.29 +0.40
OEX

S&P 100 Index

3,140.77 +9.61 +0.31
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,272.25 +52.38 +0.23
NYA

NYSE Composite Index

20,950.45 +97.03 +0.47
XAX

NYSE AMEX Composite Index

6,047.70 -25.19 -0.41
RUI

RUSSELL 1000 Index

3,496.74 +15.24 +0.44
RUT

Russell 2000 Index

2,261.07 +8.94 +0.40
RUA

Russell 3000 Index

3,632.88 +15.77 +0.44
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.64 -0.16 -0.73
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.33 -0.24 -1.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.32 -0.24 -1.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,717.87 +31.20 +0.29
 
Recent
Ticker Last Chg %Chg Volume
HD

The Home Depot, Inc.

375.34 +2.25 +0.60 2,220,103