HD: The Home Depot, Inc.

As of Friday, December 12th, 2025

$ 359.65

+2.19 +0.61%

Open: 359.26
High: 360.76
Low: 356.05
Volume: 3,687,456
Previous Close on Thursday, December 11th, 2025

$ 357.46

+6.33 +1.80%

Open: 356.00
High: 362.72
Low: 353.94
Volume: 6,036,443

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 359.26 360.76 356.05 359.65 3,687,456 +2.19 +0.61
2025-12-11 356.00 362.72 353.94 357.46 6,036,443 +6.33 +1.80
2025-12-10 344.10 352.02 344.00 351.13 6,218,335 +5.86 +1.70
2025-12-09 347.76 356.67 344.96 345.27 5,058,094 -4.64 -1.33
2025-12-08 351.95 352.09 345.70 349.91 7,262,247 -4.70 -1.33
2025-12-05 350.65 355.62 349.53 354.61 5,780,761 +3.44 +0.98
2025-12-04 356.29 357.51 350.00 351.17 4,018,112 -6.74 -1.88
2025-12-03 354.50 360.47 353.75 357.91 4,160,265 +3.88 +1.10
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 362.72
On 2025-12-11		 344.00
On 2025-12-10		 5.04 1.42 356.67
On 2025-12-09		 344.00
On 2025-12-10		 -3.55 352.68
10D 362.72
On 2025-12-11		 344.00
On 2025-12-10		 2.73 0.76 362.29
On 2025-12-01		 344.00
On 2025-12-10		 -5.05 353.85
20D 367.33
On 2025-11-14		 331.37
On 2025-11-19		 -8.42 -2.29 367.33
On 2025-11-14		 331.37
On 2025-11-19		 -9.79 350.28
WTD 362.72
On 2025-12-11		 344.00
On 2025-12-10		 5.04 1.42 356.67
On 2025-12-09		 344.00
On 2025-12-10		 -3.55 352.68
MTD 362.72
On 2025-12-11		 344.00
On 2025-12-10		 2.73 0.76 362.29
On 2025-12-01		 344.00
On 2025-12-10		 -5.05 353.85
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
RYN

Rayonier Inc.

21.85 -0.16 -0.73 1,907,977
SID

Companhia Siderúrgica Nacional

1.81 0.00 0.00 1,625,049
VXRT

Vaxart Inc.

0.37 +0.01 +1.37 677,775
O

Realty Income Corporation

57.72 +0.50 +0.87 5,133,898
HD

The Home Depot, Inc.

359.65 +2.19 +0.61 3,687,456