HD: The Home Depot, Inc.

As of Friday, March 27th, 2026

$ 321.65

-6.78 -2.06%

Open: 327.50
High: 327.54
Low: 320.74
Volume: 3,976,781
Previous Close on Thursday, March 26th, 2026

$ 328.43

-4.08 -1.23%

Open: 331.44
High: 334.12
Low: 326.59
Volume: 3,440,813

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-27 327.50 327.54 320.74 321.65 3,976,781 -6.78 -2.06
2026-03-26 331.44 334.12 326.59 328.43 3,440,813 -4.08 -1.23
2026-03-25 335.00 337.19 326.99 332.51 4,391,236 +1.60 +0.48
2026-03-24 325.90 332.52 323.02 330.91 4,545,238 +0.01 +0.00
2026-03-23 331.99 334.72 328.21 330.90 5,663,292 +10.15 +3.16
2026-03-20 327.75 330.23 320.26 320.75 9,651,652 -7.46 -2.27
2026-03-19 328.96 330.23 324.63 328.21 3,729,893 -2.72 -0.82
2026-03-18 338.60 339.80 330.14 330.93 3,521,878 -10.50 -3.08
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 337.19
On 2026-03-25		 320.74
On 2026-03-27		 0.90 0.28 337.19
On 2026-03-25		 320.74
On 2026-03-27		 -4.88 328.88
10D 346.78
On 2026-03-17		 320.26
On 2026-03-20		 -17.38 -5.13 346.78
On 2026-03-17		 320.26
On 2026-03-20		 -7.65 330.83
20D 375.11
On 2026-03-02		 320.26
On 2026-03-20		 -59.07 -15.52 375.11
On 2026-03-02		 320.26
On 2026-03-20		 -14.62 343.71
WTD 337.19
On 2026-03-25		 320.74
On 2026-03-27		 0.90 0.28 337.19
On 2026-03-25		 320.74
On 2026-03-27		 -4.88 328.88
MTD 375.11
On 2026-03-02		 320.26
On 2026-03-20		 -59.07 -15.52 375.11
On 2026-03-02		 320.26
On 2026-03-20		 -14.62 343.71
As of Friday, March 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

282.81 -2.43 -0.85 4,160,758
KO

The Coca-Cola Company

75.71 +1.02 +1.37 17,459,917
PFE

Pfizer Inc.

27.04 -0.53 -1.92 29,063,212
VZ

Verizon Communications Inc.

50.31 -0.43 -0.85 26,270,599
VIX

CBOE Volatility Index

31.05 +3.61 +13.16
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,166.64 -793.47 -1.73 555,090,957
DJTA

Dow Jones Transportation Average

18,174.69 -194.01 -1.06 123,868,296
SPX

S&P 500 Index

6,368.85 -108.31 -1.67
OEX

S&P 100 Index

3,097.74 -58.49 -1.85
NDX

NASDAQ 100 Index

23,132.77 -454.22 -1.93
NYA

NYSE Composite Index

21,632.50 -211.48 -0.97
XAX

NYSE AMEX Composite Index

8,711.17 +163.88 +1.92
RUI

RUSSELL 1000 Index

3,478.17 -59.98 -1.70
RUT

Russell 2000 Index

2,449.70 -43.63 -1.75
RUA

Russell 3000 Index

3,627.29 -62.64 -1.70
VIX

CBOE Volatility Index

31.05 +3.61 +13.16
VIX1Y

CBOE S&P 500 One-Year Volatility Index

28.09 +1.33 +4.97
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.87 +6.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

29.27 +2.11 +7.77
 
Recent
Ticker Last Chg %Chg Volume
HD

The Home Depot, Inc.

321.65 -6.78 -2.06 3,976,781