HD: The Home Depot, Inc.

As of Friday, May 29th, 2026

$ 317.14

-4.07 -1.27%

Open: 320.48
High: 322.10
Low: 317.00
Volume: 5,944,690
Previous Close on Thursday, May 28th, 2026

$ 321.21

+3.36 +1.06%

Open: 317.45
High: 321.88
Low: 315.16
Volume: 5,829,511

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-29 320.48 322.10 317.00 317.14 5,936,627 -4.07 -1.27
2026-05-28 317.45 321.88 315.16 321.21 5,829,511 +3.36 +1.06
2026-05-27 314.75 321.00 314.51 317.85 5,985,573 +7.31 +2.35
2026-05-26 315.06 316.79 308.96 310.54 5,458,677 -2.53 -0.81
2026-05-22 314.50 314.96 311.46 313.07 2,963,355 -0.71 -0.23
2026-05-21 306.36 313.99 304.38 313.78 4,459,727 +3.20 +1.03
2026-05-20 301.06 311.01 296.67 310.58 5,759,853 +8.14 +2.69
2026-05-19 291.87 303.19 289.10 302.44 8,678,480 +2.63 +0.88
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 322.10
On 2026-05-29		 308.96
On 2026-05-26		 3.36 1.07 314.96
On 2026-05-22		 314.96
On 2026-05-22		 0.00 315.96
10D 322.10
On 2026-05-29		 289.10
On 2026-05-19		 12.79 4.20 303.78
On 2026-05-18		 289.10
On 2026-05-19		 -4.83 310.39
20D 330.52
On 2026-05-01		 289.10
On 2026-05-19		 -11.66 -3.55 330.52
On 2026-05-01		 289.10
On 2026-05-19		 -12.53 312.38
WTD 322.10
On 2026-05-29		 308.96
On 2026-05-26		 4.07 1.30 316.79
On 2026-05-26		 316.79
On 2026-05-26		 0.00 316.69
MTD 330.52
On 2026-05-01		 289.10
On 2026-05-19		 -11.66 -3.55 330.52
On 2026-05-01		 289.10
On 2026-05-19		 -12.53 312.38
As of Friday, May 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.76 +2.94 +0.92 9,300,373
KO

The Coca-Cola Company

79.01 -1.40 -1.74 31,901,533
PFE

Pfizer Inc.

26.18 +0.04 +0.15 48,006,790
VZ

Verizon Communications Inc.

47.81 -0.20 -0.42 39,942,704
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,032.46 +363.49 +0.72 894,786,835
DJTA

Dow Jones Transportation Average

21,410.31 +55.28 +0.26 204,295,854
SPX

S&P 500 Index

7,580.06 +16.43 +0.22
OEX

S&P 100 Index

3,773.34 +7.65 +0.20
NDX

NASDAQ 100 Index

30,333.18 +109.29 +0.36
NYA

NYSE Composite Index

23,292.17 -10.10 -0.04
XAX

NYSE AMEX Composite Index

8,484.51 -148.09 -1.72
RUI

RUSSELL 1000 Index

4,119.12 +9.96 +0.24
RUT

Russell 2000 Index

2,919.34 -17.23 -0.59
RUA

Russell 3000 Index

4,296.98 +8.73 +0.20
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.06 -0.28 -1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.35 -1.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.45 -2.35
 
Recent
Ticker Last Chg %Chg Volume
EMLP

First Trust North American Energy Infrastructure Fund

42.88 -0.48 -1.11 287,471
AXSM

Axsome Therapeutics Inc.

234.48 +1.65 +0.71 913,013
TPR

Tapestry Inc.

145.46 +0.07 +0.05 3,250,241
IVE

iShares S&P 500 Value ETF

227.92 -0.40 -0.18 2,291,225
HD

The Home Depot, Inc.

317.14 -4.07 -1.27 5,944,690