HD: The Home Depot, Inc.

As of Monday, December 8th, 2025

$ 354.61

-- 0 0%

Open: 354.61
High: 354.61
Low: 354.61
Volume: N/A
Previous Close on Friday, December 5th, 2025

$ 354.61

+3.44 +0.98%

Open: 350.65
High: 355.62
Low: 349.53
Volume: 5,780,761

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 350.65 355.62 349.53 354.61 5,780,761 +3.44 +0.98
2025-12-04 356.29 357.51 350.00 351.17 4,018,112 -6.74 -1.88
2025-12-03 354.50 360.47 353.75 357.91 4,160,265 +3.88 +1.10
2025-12-02 356.83 357.50 351.30 354.03 3,951,945 -3.30 -0.92
2025-12-01 354.05 362.29 352.88 357.33 4,987,492 +0.41 +0.11
2025-11-28 354.93 357.83 353.50 356.92 2,117,913 +1.45 +0.41
2025-11-26 350.26 357.33 349.00 355.47 4,507,033 +4.40 +1.25
2025-11-25 339.00 353.00 338.85 351.07 6,290,816 +14.49 +4.31
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 362.29
On 2025-12-01		 349.53
On 2025-12-05		 -2.31 -0.65 362.29
On 2025-12-01		 349.53
On 2025-12-05		 -3.52 355.01
10D 362.29
On 2025-12-01		 333.00
On 2025-11-21		 22.23 6.69 362.29
On 2025-12-01		 349.53
On 2025-12-05		 -3.52 351.84
20D 376.00
On 2025-11-11		 331.37
On 2025-11-19		 -14.46 -3.92 376.00
On 2025-11-11		 331.37
On 2025-11-19		 -11.87 354.86
WTD 362.29
On 2025-12-01		 349.53
On 2025-12-05		 -2.31 -0.65 362.29
On 2025-12-01		 349.53
On 2025-12-05		 -3.52 355.01
MTD 362.29
On 2025-12-01		 349.53
On 2025-12-05		 -2.31 -0.65 362.29
On 2025-12-01		 349.53
On 2025-12-05		 -3.52 355.01
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.06 +2.12 +0.75 1,593,068
KO

The Coca-Cola Company

70.08 +0.08 +0.11 6,714,320
PFE

Pfizer Inc.

26.07 +0.04 +0.15 24,563,821
VZ

Verizon Communications Inc.

41.21 -0.48 -1.15 12,282,465
VIX

CBOE Volatility Index

16.63 +1.22 +7.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,699.76 -255.23 -0.53 261,319,317
DJTA

Dow Jones Transportation Average

17,148.61 -34.51 -0.20 53,286,346
SPX

S&P 500 Index

6,849.33 -21.07 -0.31
OEX

S&P 100 Index

3,440.61 -9.02 -0.26
NDX

NASDAQ 100 Index

25,639.26 -52.79 -0.21
NYA

NYSE Composite Index

21,712.83 -97.25 -0.45
XAX

NYSE AMEX Composite Index

7,047.87 -145.37 -2.02
RUI

RUSSELL 1000 Index

3,736.82 -12.06 -0.32
RUT

Russell 2000 Index

2,525.03 +3.54 +0.14
RUA

Russell 3000 Index

3,889.66 -11.76 -0.30
VIX

CBOE Volatility Index

16.63 +1.22 +7.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.59 +0.23 +0.98
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.39 +1.80
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.88 +0.61 +3.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,945.53 -17.59 -0.15
 
Recent
Ticker Last Chg %Chg Volume
HD

The Home Depot, Inc.

354.61 0.00 0.00