HD: The Home Depot, Inc.

As of Thursday, November 5th, 2026

$ 348.52

-6.54 -1.84%

Open: 360.70
High: 362.44
Low: 347.96
Volume: 7,478,076
Previous Close on Wednesday, November 4th, 2026

$ 355.06

+21.40 +6.41%

Open: 346.01
High: 356.02
Low: 342.70
Volume: 8,090,851

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-05 360.70 362.44 347.96 348.52 7,478,075 -6.54 -1.84
2026-11-04 346.01 356.02 342.70 355.06 8,090,851 +21.40 +6.41
2026-11-03 337.25 338.78 330.71 333.66 3,792,527 -7.49 -2.20
2026-11-02 334.08 341.54 333.00 341.15 4,760,965 +11.95 +3.63
2026-10-30 333.35 334.80 328.54 329.20 3,943,427 +0.22 +0.07
2026-10-29 324.27 329.01 322.68 328.98 4,006,774 +11.42 +3.60
2026-10-28 317.55 321.60 316.15 317.56 3,052,945 -0.94 -0.30
2026-10-27 318.34 319.89 316.46 318.50 3,522,687 -0.88 -0.28
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 362.44
On 2026-11-05		 328.54
On 2026-10-30		 19.54 5.94 341.54
On 2026-11-02		 330.71
On 2026-11-03		 -3.17 341.52
10D 362.44
On 2026-11-05		 316.15
On 2026-10-28		 20.79 6.34 341.54
On 2026-11-02		 330.71
On 2026-11-03		 -3.17 331.18
20D 362.44
On 2026-11-05		 288.51
On 2026-10-12		 53.05 17.95 327.92
On 2026-10-22		 316.15
On 2026-10-28		 -3.59 318.37
WTD 362.44
On 2026-11-05		 330.71
On 2026-11-03		 19.32 5.87 341.54
On 2026-11-02		 330.71
On 2026-11-03		 -3.17 344.60
MTD 362.44
On 2026-11-05		 330.71
On 2026-11-03		 19.32 5.87 341.54
On 2026-11-02		 330.71
On 2026-11-03		 -3.17 344.60
As of Thursday, November 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.87 -16.61 -5.04 6,543,759
KO

The Coca-Cola Company

95.65 -0.17 -0.18 31,028,476
PFE

Pfizer Inc.

29.86 -0.91 -2.97 52,897,954
VZ

Verizon Communications Inc.

46.01 -0.09 -0.19 25,666,571
VIX

CBOE Volatility Index

28.18 +11.57 +69.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,523.06 -1,833.06 -3.44 854,774,053
DJTA

Dow Jones Transportation Average

20,088.97 -742.01 -3.56 103,692,447
SPX

S&P 500 Index

7,353.73 -334.89 -4.36
OEX

S&P 100 Index

3,619.50 -175.57 -4.63
NDX

NASDAQ 100 Index

26,629.81 -1,807.36 -6.36
NYA

NYSE Composite Index

23,955.98 -730.15 -2.96
XAX

NYSE AMEX Composite Index

8,040.63 -146.72 -1.79
RUI

RUSSELL 1000 Index

4,004.51 -180.60 -4.32
RUT

Russell 2000 Index

2,729.89 -127.06 -4.45
RUA

Russell 3000 Index

4,172.03 -188.40 -4.32
VIX

CBOE Volatility Index

28.18 +11.57 +69.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.60 +2.77 +12.69
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.29 +4.61 +22.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.55 +6.75 +35.90
 
Recent
Ticker Last Chg %Chg Volume
RL

Ralph Lauren Corporation

376.07 -37.93 -9.16 1,469,969
FIVE

Five Below Inc.

241.26 -10.77 -4.27 628,702
ORCL

Oracle Corporation

114.56 -9.44 -7.62 56,638,153
APPS

Digital Turbine Inc.

9.64 -0.15 -1.53 4,589,189
HD

The Home Depot, Inc.

348.52 -6.54 -1.84 7,478,076