HD: The Home Depot, Inc.

As of Wednesday, November 12th, 2025

$ 371.13

-3.11 -0.83%

Open: 372.06
High: 373.56
Low: 369.01
Volume: 3,240,781
Previous Close on Tuesday, November 11th, 2025

$ 374.24

+3.81 +1.03%

Open: 371.99
High: 376.00
Low: 370.91
Volume: 2,390,283

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-12 372.06 373.56 369.01 371.13 3,240,779 -3.11 -0.83
2025-11-11 371.99 376.00 370.91 374.24 2,390,283 +3.81 +1.03
2025-11-10 369.79 370.66 363.45 370.43 3,251,418 -0.68 -0.18
2025-11-07 368.99 373.65 367.57 371.11 2,760,840 +2.04 +0.55
2025-11-06 371.82 372.66 367.55 369.07 3,036,160 -4.77 -1.28
2025-11-05 382.79 383.42 370.53 373.84 4,761,398 -9.24 -2.41
2025-11-04 377.35 383.68 376.75 383.08 2,551,235 +4.73 +1.25
2025-11-03 377.01 378.48 373.68 378.35 2,895,498 -1.24 -0.33
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 376.00
On 2025-11-11		 363.45
On 2025-11-10		 -2.71 -0.72 373.65
On 2025-11-07		 363.45
On 2025-11-10		 -2.73 371.20
10D 384.70
On 2025-10-30		 363.45
On 2025-11-10		 -6.91 -1.83 384.70
On 2025-10-30		 363.45
On 2025-11-10		 -5.52 375.04
20D 393.63
On 2025-10-21		 363.45
On 2025-11-10		 -17.17 -4.42 393.63
On 2025-10-21		 363.45
On 2025-11-10		 -7.67 380.96
WTD 376.00
On 2025-11-11		 363.45
On 2025-11-10		 0.02 0.01 376.00
On 2025-11-11		 369.01
On 2025-11-12		 -1.86 371.93
MTD 383.68
On 2025-11-04		 363.45
On 2025-11-10		 -8.46 -2.23 383.68
On 2025-11-04		 363.45
On 2025-11-10		 -5.27 373.91
As of Wednesday, November 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.02 -1.70 -0.55 3,883,041
KO

The Coca-Cola Company

71.51 -0.10 -0.14 13,533,477
PFE

Pfizer Inc.

25.87 +0.36 +1.41 95,659,449
VZ

Verizon Communications Inc.

40.80 +0.10 +0.25 17,810,485
VIX

CBOE Volatility Index

17.51 +0.18 +1.04
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,254.82 +326.86 +0.68 497,581,691
DJTA

Dow Jones Transportation Average

16,390.69 +124.44 +0.77 119,608,006
SPX

S&P 500 Index

6,850.92 +4.31 +0.06
OEX

S&P 100 Index

3,447.48 +0.98 +0.03
NDX

NASDAQ 100 Index

25,517.33 -16.16 -0.06
NYA

NYSE Composite Index

21,807.33 +90.60 +0.42
XAX

NYSE AMEX Composite Index

7,260.40 +44.65 +0.62
RUI

RUSSELL 1000 Index

3,737.40 +2.74 +0.07
RUT

Russell 2000 Index

2,450.80 -7.48 -0.30
RUA

Russell 3000 Index

3,885.22 +2.22 +0.06
VIX

CBOE Volatility Index

17.51 +0.18 +1.04
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.86 +0.02 +0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.54 +0.03 +0.13
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.34 +0.14 +0.69
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,891.84 -5.57 -0.05
 
Recent
Ticker Last Chg %Chg Volume
ZION

Zions Bancorporation National Association

52.45 -0.22 -0.42 1,301,370
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.34 +0.14 +0.69
REG

Regency Centers Corporation

70.00 -1.26 -1.77 1,203,274
EQR

Equity Residential

59.62 -0.87 -1.44 1,839,483
HD

The Home Depot, Inc.

371.13 -3.11 -0.83 3,240,781