HD: The Home Depot, Inc.

As of Thursday, October 9th, 2025

$ 377.69

-6.10 -1.59%

Open: 382.90
High: 384.36
Low: 377.46
Volume: 3,262,441
Previous Close on Wednesday, October 8th, 2025

$ 383.79

-3.02 -0.78%

Open: 386.46
High: 386.46
Low: 382.98
Volume: 2,515,387

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 382.90 384.36 377.46 377.69 3,262,441 -6.10 -1.59
2025-10-08 386.46 386.46 382.98 383.79 2,515,387 -3.02 -0.78
2025-10-07 389.45 389.75 385.51 386.81 2,466,431 -2.52 -0.65
2025-10-06 394.50 394.50 385.72 389.33 3,650,966 -5.73 -1.45
2025-10-03 394.13 397.32 392.63 395.06 2,944,168 +0.05 +0.01
2025-10-02 395.50 397.38 393.79 395.01 2,960,093 -2.01 -0.51
2025-10-01 404.39 405.13 395.31 397.02 3,729,008 -8.17 -2.02
2025-09-30 406.63 407.00 403.48 405.19 3,200,514 -1.61 -0.40
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 397.32
On 2025-10-03		 377.46
On 2025-10-09		 -17.32 -4.38 397.32
On 2025-10-03		 377.46
On 2025-10-09		 -5.00 386.54
10D 411.41
On 2025-09-26		 377.46
On 2025-10-09		 -29.76 -7.30 411.41
On 2025-09-26		 377.46
On 2025-10-09		 -8.25 394.68
20D 426.75
On 2025-09-17		 377.46
On 2025-10-09		 -45.73 -10.80 426.75
On 2025-09-17		 377.46
On 2025-10-09		 -11.55 405.20
WTD 394.50
On 2025-10-06		 377.46
On 2025-10-09		 -17.37 -4.40 394.50
On 2025-10-06		 377.46
On 2025-10-09		 -4.32 384.41
MTD 405.13
On 2025-10-01		 377.46
On 2025-10-09		 -27.50 -6.79 405.13
On 2025-10-01		 377.46
On 2025-10-09		 -6.83 389.24
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
AA

Alcoa Corporation

37.00 -0.06 -0.16 9,014,212
CCEP

Coca-Cola Europacific Partners Plc

87.63 +0.42 +0.48 1,663,496
EQR

Equity Residential

61.97 -0.36 -0.58 1,548,890
CC

The Chemours Company

13.74 -1.30 -8.64 4,190,896
HD

The Home Depot, Inc.

377.69 -6.10 -1.59 3,262,441