HD: The Home Depot, Inc.

As of Wednesday, January 28th, 2026

$ 375.30

-5.06 -1.33%

Open: 380.21
High: 381.00
Low: 373.65
Volume: 3,333,512
Previous Close on Tuesday, January 27th, 2026

$ 380.36

-6.17 -1.60%

Open: 384.95
High: 386.50
Low: 378.27
Volume: 3,421,736

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-28 380.21 381.00 373.65 375.30 3,333,504 -5.06 -1.33
2026-01-27 384.95 386.50 378.27 380.36 3,421,736 -6.17 -1.60
2026-01-26 385.00 387.42 381.95 386.53 3,898,391 +2.76 +0.72
2026-01-23 381.50 384.37 379.21 383.77 3,040,101 +2.74 +0.72
2026-01-22 386.45 390.60 380.53 381.03 4,786,286 -3.61 -0.94
2026-01-21 375.80 385.92 374.68 384.64 5,154,072 +9.53 +2.54
2026-01-20 372.24 377.34 371.30 375.11 5,347,251 -5.06 -1.33
2026-01-16 379.25 382.77 377.51 380.17 3,665,187 +1.01 +0.27
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 390.60
On 2026-01-22		 373.65
On 2026-01-28		 -9.34 -2.43 390.60
On 2026-01-22		 373.65
On 2026-01-28		 -4.34 381.40
10D 390.60
On 2026-01-22		 371.30
On 2026-01-20		 -4.44 -1.17 390.60
On 2026-01-22		 373.65
On 2026-01-28		 -4.34 380.20
20D 390.60
On 2026-01-22		 337.71
On 2026-01-06		 27.85 8.02 390.60
On 2026-01-22		 373.65
On 2026-01-28		 -4.34 368.48
WTD 387.42
On 2026-01-26		 373.65
On 2026-01-28		 -8.47 -2.21 387.42
On 2026-01-26		 373.65
On 2026-01-28		 -3.55 380.73
MTD 390.60
On 2026-01-22		 337.71
On 2026-01-06		 31.20 9.07 390.60
On 2026-01-22		 373.65
On 2026-01-28		 -4.34 371.06
As of Wednesday, January 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

292.48 -4.99 -1.68 7,302,392
KO

The Coca-Cola Company

73.06 -0.49 -0.67 14,160,700
PFE

Pfizer Inc.

25.86 -0.64 -2.42 44,423,249
VZ

Verizon Communications Inc.

39.41 +0.09 +0.23 24,108,839
VIX

CBOE Volatility Index

16.35 +0.10 +0.62
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,015.60 +12.19 +0.02 470,999,438
DJTA

Dow Jones Transportation Average

18,144.94 -40.89 -0.22 133,363,756
SPX

S&P 500 Index

6,978.03 -0.57 -0.01
OEX

S&P 100 Index

3,450.50 -1.63 -0.05
NDX

NASDAQ 100 Index

26,022.79 +83.05 +0.32
NYA

NYSE Composite Index

22,800.10 -78.11 -0.34
XAX

NYSE AMEX Composite Index

8,097.17 +41.64 +0.52
RUI

RUSSELL 1000 Index

3,807.23 -2.20 -0.06
RUT

Russell 2000 Index

2,653.55 -13.15 -0.49
RUA

Russell 3000 Index

3,968.49 -3.09 -0.08
VIX

CBOE Volatility Index

16.35 +0.10 +0.62
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.02 +0.07 +0.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.72 -0.01 -0.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.30 +0.12 +0.63
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
ACA

Arcosa Inc.

113.05 -1.37 -1.20 18,384
SLB

Schlumberger

48.87 -1.79 -3.53 24,291,159
AXTA

Axalta Coating Systems Ltd.

34.06 +0.46 +1.37 3,509,771
MSM

MSC Industrial Direct Co.

83.48 -0.11 -0.13 405,096
HD

The Home Depot, Inc.

375.30 -5.06 -1.33 3,333,512