HD: The Home Depot, Inc.

As of Wednesday, June 18th, 2025

$ 347.03

-1.75 -0.50%

Open: 350.08
High: 350.90
Low: 345.80
Volume: 4,415,552
Previous Close on Tuesday, June 17th, 2025

$ 348.78

-4.78 -1.35%

Open: 351.94
High: 354.29
Low: 347.41
Volume: 4,162,228

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 350.08 350.90 345.80 347.03 4,415,552 -1.75 -0.50
2025-06-17 351.94 354.29 347.41 348.78 4,162,228 -4.78 -1.35
2025-06-16 355.88 357.11 351.90 353.56 3,669,614 -1.10 -0.31
2025-06-13 360.00 362.79 352.80 354.66 3,362,208 -8.50 -2.34
2025-06-12 360.81 365.07 358.51 363.16 2,918,035 +2.70 +0.75
2025-06-11 369.14 369.14 359.31 360.46 3,763,419 -7.45 -2.02
2025-06-10 365.94 368.55 362.55 367.91 3,013,750 +2.71 +0.74
2025-06-09 367.32 367.35 364.36 365.20 2,560,069 -2.13 -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 365.07
On 2025-06-12		 345.80
On 2025-06-18		 -13.43 -3.73 365.07
On 2025-06-12		 345.80
On 2025-06-18		 -5.28 353.44
10D 372.65
On 2025-06-06		 345.80
On 2025-06-18		 -25.37 -6.81 372.65
On 2025-06-06		 345.80
On 2025-06-18		 -7.21 359.74
20D 378.33
On 2025-05-21		 345.80
On 2025-06-18		 -30.02 -7.96 378.33
On 2025-05-21		 345.80
On 2025-06-18		 -8.60 364.28
WTD 357.11
On 2025-06-16		 345.80
On 2025-06-18		 -7.63 -2.15 357.11
On 2025-06-16		 345.80
On 2025-06-18		 -3.17 349.79
MTD 375.37
On 2025-06-04		 345.80
On 2025-06-18		 -21.26 -5.77 375.37
On 2025-06-04		 345.80
On 2025-06-18		 -7.88 362.37
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
AA

Alcoa Corporation

28.35 -0.37 -1.29 4,991,903
CC

The Chemours Company

11.00 +0.26 +2.42 6,239,983
HD

The Home Depot, Inc.

347.03 -1.75 -0.50 4,415,552