HD: The Home Depot, Inc.

As of Friday, July 31st, 2026

$ 331.96

-1.39 -0.42%

Open: 332.44
High: 334.00
Low: 328.80
Volume: 4,961,274
Previous Close on Thursday, July 30th, 2026

$ 333.35

-4.92 -1.45%

Open: 334.99
High: 335.69
Low: 330.25
Volume: 6,274,850

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-31 332.44 334.00 328.80 331.96 4,961,274 -1.39 -0.42
2026-07-30 334.99 335.69 330.25 333.35 6,274,850 -4.92 -1.45
2026-07-29 340.38 345.27 336.96 338.27 3,955,153 -6.20 -1.80
2026-07-28 342.64 349.43 342.60 344.47 3,804,434 +8.38 +2.49
2026-07-27 339.39 341.89 335.35 336.09 3,275,758 +3.11 +0.93
2026-07-24 325.07 333.46 323.23 332.98 3,874,904 +8.27 +2.55
2026-07-23 325.30 328.23 323.05 324.71 4,514,451 -6.74 -2.03
2026-07-22 333.53 336.56 330.71 331.45 2,900,686 -0.15 -0.05
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 349.43
On 2026-07-28		 328.80
On 2026-07-31		 -1.02 -0.31 349.43
On 2026-07-28		 328.80
On 2026-07-31		 -5.90 336.83
10D 349.43
On 2026-07-28		 323.05
On 2026-07-23		 -6.91 -2.04 349.43
On 2026-07-28		 328.80
On 2026-07-31		 -5.90 333.79
20D 358.85
On 2026-07-06		 323.05
On 2026-07-23		 -25.94 -7.25 358.85
On 2026-07-06		 323.05
On 2026-07-23		 -9.98 337.76
WTD 349.43
On 2026-07-28		 328.80
On 2026-07-31		 -1.02 -0.31 349.43
On 2026-07-28		 328.80
On 2026-07-31		 -5.90 336.83
MTD 358.85
On 2026-07-06		 323.05
On 2026-07-23		 -20.72 -5.88 358.85
On 2026-07-06		 323.05
On 2026-07-23		 -9.98 339.27
As of Friday, July 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.07 +5.03 +1.42 3,151,014
KO

The Coca-Cola Company

87.59 -0.90 -1.02 14,721,828
PFE

Pfizer Inc.

25.01 +0.10 +0.40 45,066,352
VZ

Verizon Communications Inc.

46.81 +0.70 +1.52 28,290,099
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,485.03 +276.97 +0.53 703,442,636
DJTA

Dow Jones Transportation Average

21,039.30 -49.93 -0.24 66,616,825
SPX

S&P 500 Index

7,489.72 +52.09 +0.70
OEX

S&P 100 Index

3,690.98 +34.06 +0.93
NDX

NASDAQ 100 Index

28,274.20 +167.85 +0.60
NYA

NYSE Composite Index

24,107.54 -30.75 -0.13
XAX

NYSE AMEX Composite Index

8,448.14 +9.87 +0.12
RUI

RUSSELL 1000 Index

4,076.38 +24.90 +0.61
RUT

Russell 2000 Index

2,931.34 -14.76 -0.50
RUA

Russell 3000 Index

4,256.18 +24.01 +0.57
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.94 -0.18 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.27 -1.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.48 -2.46
 
Recent
Ticker Last Chg %Chg Volume
HD

The Home Depot, Inc.

331.96 -1.39 -0.42 4,961,274