HD: The Home Depot, Inc.

As of Friday, September 12th, 2025

$ 422.69

-0.73 -0.17%

Open: 420.27
High: 423.51
Low: 418.88
Volume: 4,763,934
Previous Close on Thursday, September 11th, 2025

$ 423.42

+10.19 +2.47%

Open: 415.70
High: 425.22
Low: 414.25
Volume: 5,293,930

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 420.27 423.51 418.88 422.69 4,763,934 -0.73 -0.17
2025-09-11 415.70 425.22 414.25 423.42 5,293,930 +10.19 +2.47
2025-09-10 415.52 417.43 411.74 413.23 2,793,950 -2.11 -0.51
2025-09-09 418.12 418.72 412.75 415.34 3,443,694 -4.60 -1.10
2025-09-08 418.50 420.58 415.75 419.94 3,737,202 +0.99 +0.24
2025-09-05 416.59 420.40 414.02 418.95 5,852,267 +7.26 +1.76
2025-09-04 408.51 413.22 407.20 411.69 3,781,698 +3.98 +0.98
2025-09-03 404.94 409.02 403.57 407.71 2,966,345 +1.40 +0.34
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 425.22
On 2025-09-11		 411.74
On 2025-09-10		 3.74 0.89 420.58
On 2025-09-08		 411.74
On 2025-09-10		 -2.10 418.92
10D 425.22
On 2025-09-11		 402.75
On 2025-09-02		 15.24 3.74 420.58
On 2025-09-08		 411.74
On 2025-09-10		 -2.10 414.61
20D 425.22
On 2025-09-11		 392.51
On 2025-08-18		 22.37 5.59 414.36
On 2025-08-19		 396.17
On 2025-08-21		 -4.39 409.58
WTD 425.22
On 2025-09-11		 411.74
On 2025-09-10		 3.74 0.89 420.58
On 2025-09-08		 411.74
On 2025-09-10		 -2.10 418.92
MTD 425.22
On 2025-09-11		 402.75
On 2025-09-02		 15.92 3.91 420.58
On 2025-09-08		 411.74
On 2025-09-10		 -2.10 415.48
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
PLTR

Palantir Technologies Inc.

171.43 +7.07 +4.30 53,881,898
RYN

Rayonier Inc.

26.30 -0.47 -1.76 816,180
KEX

Kirby Corporation

86.07 -1.93 -2.19 847,718
O

Realty Income Corporation

60.41 +0.25 +0.42 3,905,147
HD

The Home Depot, Inc.

422.69 -0.73 -0.17 4,763,934