HD: The Home Depot, Inc.

As of Monday, February 2nd, 2026

$ 378.12

+3.53 +0.94%

Open: 374.24
High: 379.65
Low: 368.24
Volume: 4,726,984
Previous Close on Friday, January 30th, 2026

$ 374.59

+2.78 +0.75%

Open: 372.41
High: 375.12
Low: 368.55
Volume: 3,750,842

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-02 374.24 379.65 368.24 378.12 4,726,984 +3.53 +0.94
2026-01-30 372.41 375.12 368.55 374.59 3,750,842 +2.78 +0.75
2026-01-29 374.90 377.09 370.15 371.81 4,739,093 -3.49 -0.93
2026-01-28 380.21 381.00 373.65 375.30 3,333,504 -5.06 -1.33
2026-01-27 384.95 386.50 378.27 380.36 3,421,736 -6.17 -1.60
2026-01-26 385.00 387.42 381.95 386.53 3,898,391 +2.76 +0.72
2026-01-23 381.50 384.37 379.21 383.77 3,040,101 +2.74 +0.72
2026-01-22 386.45 390.60 380.53 381.03 4,786,286 -3.61 -0.94
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 386.50
On 2026-01-27		 368.24
On 2026-02-02		 -8.41 -2.18 386.50
On 2026-01-27		 368.24
On 2026-02-02		 -4.72 376.04
10D 390.60
On 2026-01-22		 368.24
On 2026-02-02		 -2.05 -0.54 390.60
On 2026-01-22		 368.24
On 2026-02-02		 -5.72 379.13
20D 390.60
On 2026-01-22		 337.71
On 2026-01-06		 32.30 9.34 390.60
On 2026-01-22		 368.24
On 2026-02-02		 -5.72 372.89
WTD 379.65
On 2026-02-02		 368.24
On 2026-02-02		 3.53 0.94 -- -- -- 378.12
MTD 379.65
On 2026-02-02		 368.24
On 2026-02-02		 3.53 0.94 -- -- -- 378.12
As of Monday, February 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.71 +1.92 +0.63 6,721,894
KO

The Coca-Cola Company

75.33 +0.52 +0.70 19,216,713
PFE

Pfizer Inc.

26.66 +0.22 +0.83 50,605,194
VZ

Verizon Communications Inc.

44.61 +0.09 +0.20 64,015,580
VIX

CBOE Volatility Index

16.37 -1.07 -6.14
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,407.66 +515.19 +1.05 626,777,788
DJTA

Dow Jones Transportation Average

18,876.37 +576.06 +3.15 137,537,301
SPX

S&P 500 Index

6,976.44 +37.41 +0.54
OEX

S&P 100 Index

3,454.73 +17.54 +0.51
NDX

NASDAQ 100 Index

25,738.61 +186.23 +0.73
NYA

NYSE Composite Index

22,885.65 +166.33 +0.73
XAX

NYSE AMEX Composite Index

7,794.92 +82.87 +1.07
RUI

RUSSELL 1000 Index

3,801.42 +20.18 +0.53
RUT

Russell 2000 Index

2,640.28 +26.54 +1.02
RUA

Russell 3000 Index

3,961.80 +21.88 +0.56
VIX

CBOE Volatility Index

16.37 -1.07 -6.14
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.12 -0.27 -1.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.70 -0.53 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.39 -0.68 -3.39
 
Recent
Ticker Last Chg %Chg Volume
MSM

MSC Industrial Direct Co.

88.36 +4.02 +4.77 755,908
ILMN

Illumina Inc.

141.13 -3.68 -2.54 1,656,024
PDD

Pinduoduo Inc.

103.46 +2.41 +2.38 8,642,526
FOX

Twenty First Century Fox Inc. Class B

65.28 -0.29 -0.44 1,115,190
HD

The Home Depot, Inc.

378.12 +3.53 +0.94 4,726,984