HD: The Home Depot, Inc.

As of Friday, May 30th, 2025

$ 368.29

-- 0 0%

Open: 368.29
High: 368.29
Low: 368.29
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 368.29

+0.23 +0.06%

Open: 370.00
High: 370.35
Low: 364.06
Volume: 2,520,505

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 370.00 370.35 364.06 368.29 2,520,505 +0.23 +0.06
2025-05-28 368.82 371.15 367.43 368.06 2,968,633 -2.34 -0.63
2025-05-27 365.89 370.55 365.16 370.40 3,990,791 +7.69 +2.12
2025-05-23 362.38 364.72 361.15 362.71 2,661,841 -3.42 -0.93
2025-05-22 368.00 369.23 364.57 366.13 2,952,419 -4.71 -1.27
2025-05-21 377.98 378.33 368.60 370.84 3,958,621 -6.21 -1.65
2025-05-20 386.37 389.75 374.05 377.05 6,271,318 -2.33 -0.61
2025-05-19 374.19 381.16 374.16 379.38 4,356,114 -1.40 -0.37
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 371.15
On 2025-05-28		 361.15
On 2025-05-23		 -2.55 -0.69 369.23
On 2025-05-22		 361.15
On 2025-05-23		 -2.19 367.12
10D 389.75
On 2025-05-20		 361.15
On 2025-05-23		 -4.52 -1.21 389.75
On 2025-05-20		 361.15
On 2025-05-23		 -7.34 372.23
20D 389.75
On 2025-05-20		 357.13
On 2025-05-06		 7.80 2.16 389.75
On 2025-05-20		 361.15
On 2025-05-23		 -7.34 368.98
WTD 371.15
On 2025-05-28		 364.06
On 2025-05-29		 5.58 1.54 371.15
On 2025-05-28		 364.06
On 2025-05-29		 -1.91 368.92
MTD 389.75
On 2025-05-20		 357.13
On 2025-05-06		 7.80 2.16 389.75
On 2025-05-20		 361.15
On 2025-05-23		 -7.34 368.98
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.90 +0.74 +0.30 820,515
KO

The Coca-Cola Company

71.80 +0.31 +0.43 2,439,518
PFE

Pfizer Inc.

23.40 -0.05 -0.21 5,473,270
VZ

Verizon Communications Inc.

43.73 +0.40 +0.92 2,188,793
VIX

CBOE Volatility Index

19.12 -0.06 -0.31
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,213.17 -2.56 -0.01 134,316,419
DJTA

Dow Jones Transportation Average

14,688.90 -56.48 -0.38 28,005,560
SPX

S&P 500 Index

5,901.50 -10.67 -0.18
OEX

S&P 100 Index

2,881.39 -4.21 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,321.90 -42.05 -0.20
NYA

NYSE Composite Index

19,723.52 -20.34 -0.10
XAX

NYSE AMEX Composite Index

5,196.63 -15.49 -0.30
RUI

RUSSELL 1000 Index

3,229.68 -5.89 -0.18
RUT

Russell 2000 Index

2,066.88 -7.89 -0.38
RUA

Russell 3000 Index

3,353.94 -6.40 -0.19
VIX

CBOE Volatility Index

19.12 -0.06 -0.31
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.14 +0.04 +0.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.85 +0.08 +0.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.61 -0.01 -0.05
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,849.71 -12.34 -0.13
 
Recent
Ticker Last Chg %Chg Volume
HD

The Home Depot, Inc.

368.29 0.00 0.00