HD: The Home Depot, Inc.

As of Thursday, June 18th, 2026

$ 334.28

+6.80 +2.08%

Open: 331.70
High: 338.02
Low: 330.90
Volume: 10,065,003
Previous Close on Wednesday, June 17th, 2026

$ 327.48

-9.61 -2.85%

Open: 336.01
High: 341.15
Low: 326.17
Volume: 6,051,872

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-18 331.70 338.02 330.90 334.28 10,063,940 +6.80 +2.08
2026-06-17 336.01 341.15 326.17 327.48 6,051,872 -9.61 -2.85
2026-06-16 331.91 338.27 329.75 337.09 5,111,233 +7.27 +2.20
2026-06-15 333.76 338.00 329.54 329.82 4,630,456 +1.43 +0.44
2026-06-12 328.50 331.02 325.29 328.39 3,584,303 +2.38 +0.73
2026-06-11 322.29 327.03 318.55 326.01 4,640,986 +7.09 +2.22
2026-06-10 323.27 324.00 318.80 318.92 4,791,131 -2.41 -0.75
2026-06-09 311.35 322.89 310.27 321.33 4,837,037 +11.62 +3.75
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 341.15
On 2026-06-17		 325.29
On 2026-06-12		 8.27 2.54 341.15
On 2026-06-17		 330.90
On 2026-06-18		 -3.00 331.41
10D 341.15
On 2026-06-17		 307.07
On 2026-06-08		 24.33 7.85 341.15
On 2026-06-17		 330.90
On 2026-06-18		 -3.00 324.38
20D 341.15
On 2026-06-17		 304.38
On 2026-05-21		 23.70 7.63 322.10
On 2026-05-29		 307.07
On 2026-06-08		 -4.67 319.13
WTD 341.15
On 2026-06-17		 326.17
On 2026-06-17		 5.89 1.79 341.15
On 2026-06-17		 330.90
On 2026-06-18		 -3.00 332.17
MTD 341.15
On 2026-06-17		 307.07
On 2026-06-08		 17.14 5.40 320.75
On 2026-06-04		 307.07
On 2026-06-08		 -4.27 320.64
As of Thursday, June 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

357.64 +0.61 +0.17 7,743,428
KO

The Coca-Cola Company

79.39 -0.54 -0.68 46,851,916
PFE

Pfizer Inc.

25.21 -0.71 -2.74 119,407,154
VZ

Verizon Communications Inc.

45.37 -0.47 -1.03 66,298,356
VIX

CBOE Volatility Index

16.40 -2.02 -10.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,564.70 +72.15 +0.14 985,372,653
DJTA

Dow Jones Transportation Average

21,637.89 +103.36 +0.48 124,006,594
SPX

S&P 500 Index

7,500.58 +80.48 +1.08
OEX

S&P 100 Index

3,691.24 +43.48 +1.19
NDX

NASDAQ 100 Index

30,406.19 +735.25 +2.48
NYA

NYSE Composite Index

23,499.74 +29.98 +0.13
XAX

NYSE AMEX Composite Index

7,938.08 -81.53 -1.02
RUI

RUSSELL 1000 Index

4,081.29 +43.64 +1.08
RUT

Russell 2000 Index

2,979.77 +61.78 +2.12
RUA

Russell 3000 Index

4,263.48 +47.63 +1.13
VIX

CBOE Volatility Index

16.40 -2.02 -10.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.85 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.99 -0.61 -2.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -1.02 -4.95
 
Recent
Ticker Last Chg %Chg Volume
AXS

AXIS Capital Holdings Limited

100.99 -2.23 -2.16 1,162,019
EMLP

First Trust North American Energy Infrastructure Fund

42.96 +0.15 +0.35 15,813
TPR

Tapestry Inc.

143.50 -2.37 -1.62 5,837,195
VLTO

Veralto Corp.

84.02 +1.25 +1.51 6,777,137
HD

The Home Depot, Inc.

334.28 +6.80 +2.08 10,065,003