HD: The Home Depot, Inc.

As of Monday, March 16th, 2026

$ 342.58

+3.55 +1.05%

Open: 342.44
High: 345.24
Low: 340.65
Volume: 3,107,636
Previous Close on Friday, March 13th, 2026

$ 339.03

+0.10 +0.03%

Open: 341.69
High: 343.42
Low: 338.03
Volume: 2,530,155

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-16 342.44 345.24 340.65 342.58 3,107,636 +3.55 +1.05
2026-03-13 341.69 343.42 338.03 339.03 2,530,155 +0.10 +0.03
2026-03-12 346.04 348.67 338.70 338.93 3,891,400 -11.91 -3.39
2026-03-11 355.46 356.32 349.11 350.84 3,036,468 -6.31 -1.77
2026-03-10 353.04 361.64 351.02 357.15 3,362,705 +3.59 +1.02
2026-03-09 355.60 356.49 345.64 353.56 4,219,933 -4.36 -1.22
2026-03-06 357.54 359.45 353.22 357.92 4,167,330 -3.76 -1.04
2026-03-05 366.12 366.98 359.20 361.68 4,272,102 -7.43 -2.01
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 361.64
On 2026-03-10		 338.03
On 2026-03-13		 -10.98 -3.11 361.64
On 2026-03-10		 338.03
On 2026-03-13		 -6.53 345.71
10D 369.57
On 2026-03-04		 338.03
On 2026-03-13		 -28.23 -7.61 369.57
On 2026-03-04		 338.03
On 2026-03-13		 -8.53 353.77
20D 394.35
On 2026-02-24		 338.03
On 2026-03-13		 -48.47 -12.39 394.35
On 2026-02-24		 338.03
On 2026-03-13		 -14.28 366.44
WTD 345.24
On 2026-03-16		 340.65
On 2026-03-16		 3.55 1.05 -- -- -- 342.58
MTD 375.11
On 2026-03-02		 338.03
On 2026-03-13		 -38.14 -10.02 375.11
On 2026-03-02		 338.03
On 2026-03-13		 -9.89 355.32
As of Monday, March 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.00 +4.31 +1.44 6,244,515
KO

The Coca-Cola Company

77.82 +0.48 +0.62 11,307,813
PFE

Pfizer Inc.

26.61 +0.03 +0.11 27,578,771
VZ

Verizon Communications Inc.

50.97 -0.41 -0.80 19,990,058
VIX

CBOE Volatility Index

23.51 -3.68 -13.53
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,946.41 +387.94 +0.83 512,460,820
DJTA

Dow Jones Transportation Average

17,853.63 +121.79 +0.69 158,050,951
SPX

S&P 500 Index

6,699.38 +67.19 +1.01
OEX

S&P 100 Index

3,286.87 +32.68 +1.00
NDX

NASDAQ 100 Index

24,655.34 +274.61 +1.13
NYA

NYSE Composite Index

22,258.58 +207.64 +0.94
XAX

NYSE AMEX Composite Index

8,568.75 +148.28 +1.76
RUI

RUSSELL 1000 Index

3,652.90 +36.62 +1.01
RUT

Russell 2000 Index

2,503.29 +23.24 +0.94
RUA

Russell 3000 Index

3,804.73 +38.02 +1.01
VIX

CBOE Volatility Index

23.51 -3.68 -13.53
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.63 -1.12 -4.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.63 -1.80 -6.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.92 -2.36 -8.65
 
Recent
Ticker Last Chg %Chg Volume
IR

Ingersoll-Rand Plc

83.81 +1.68 +2.05 4,301,781
SATS

EchoStar Corporation

114.33 +5.99 +5.53 4,885,896
AXTA

Axalta Coating Systems Ltd.

27.93 +0.34 +1.23 3,005,046
PCG

PG&E Corporation

18.45 +0.31 +1.71 24,234,805
HD

The Home Depot, Inc.

342.58 +3.55 +1.05 3,107,636