HD: The Home Depot, Inc.

As of Thursday, May 7th, 2026

$ 322.64

-0.41 -0.13%

Open: 325.01
High: 327.49
Low: 322.43
Volume: 4,195,728
Previous Close on Wednesday, May 6th, 2026

$ 323.05

+7.63 +2.42%

Open: 321.96
High: 325.24
Low: 319.35
Volume: 5,451,123

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-07 325.01 327.49 322.43 322.64 4,183,898 -0.41 -0.13
2026-05-06 321.96 325.24 319.35 323.05 5,451,123 +7.63 +2.42
2026-05-05 313.41 317.63 310.40 315.42 5,926,838 +3.00 +0.96
2026-05-04 322.08 322.08 312.26 312.42 6,333,653 -11.46 -3.54
2026-05-01 330.10 330.52 323.36 323.88 3,802,077 -4.92 -1.50
2026-04-30 322.24 330.12 322.24 328.80 4,252,998 +5.99 +1.86
2026-04-29 325.66 325.84 319.05 322.81 4,088,130 -6.25 -1.90
2026-04-28 334.45 335.93 327.36 329.06 3,821,477 -3.24 -0.98
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 330.52
On 2026-05-01		 310.40
On 2026-05-05		 -6.16 -1.87 330.52
On 2026-05-01		 310.40
On 2026-05-05		 -6.09 319.48
10D 340.27
On 2026-04-24		 310.40
On 2026-05-05		 -17.52 -5.15 340.27
On 2026-04-24		 310.40
On 2026-05-05		 -8.78 324.63
20D 353.55
On 2026-04-21		 310.40
On 2026-05-05		 -16.94 -4.99 353.55
On 2026-04-21		 310.40
On 2026-05-05		 -12.20 333.38
WTD 327.49
On 2026-05-07		 310.40
On 2026-05-05		 -1.24 -0.38 322.08
On 2026-05-04		 310.40
On 2026-05-05		 -3.63 318.38
MTD 330.52
On 2026-05-01		 310.40
On 2026-05-05		 -6.16 -1.87 330.52
On 2026-05-01		 310.40
On 2026-05-05		 -6.09 319.48
As of Thursday, May 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.63 -3.20 -1.05 5,272,062
KO

The Coca-Cola Company

78.44 -0.79 -1.00 16,431,524
PFE

Pfizer Inc.

26.48 -0.05 -0.19 46,965,200
VZ

Verizon Communications Inc.

47.09 -0.35 -0.74 17,561,417
VIX

CBOE Volatility Index

17.01 -0.38 -2.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,596.97 -313.62 -0.63 477,814,884
DJTA

Dow Jones Transportation Average

20,181.73 -184.59 -0.91 166,384,046
SPX

S&P 500 Index

7,337.11 -28.01 -0.38
OEX

S&P 100 Index

3,642.15 -7.46 -0.20
NDX

NASDAQ 100 Index

28,563.95 -35.22 -0.12
NYA

NYSE Composite Index

23,011.31 -273.08 -1.17
XAX

NYSE AMEX Composite Index

8,760.14 -137.34 -1.54
RUI

RUSSELL 1000 Index

3,988.58 -17.62 -0.44
RUT

Russell 2000 Index

2,839.63 -47.15 -1.63
RUA

Russell 3000 Index

4,161.68 -20.76 -0.50
VIX

CBOE Volatility Index

17.01 -0.38 -2.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.85 -0.17 -0.71
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.43 -0.22 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.32 -0.25 -1.22
 
Recent
Ticker Last Chg %Chg Volume
PFE

Pfizer Inc.

26.48 -0.05 -0.19 46,965,200
MPWR

Monolithic Power Systems Inc.

1,575.96 -76.39 -4.62 597,767
HD

The Home Depot, Inc.

322.64 -0.41 -0.13 4,195,728