HD: The Home Depot, Inc.

As of Friday, September 11th, 2026

$ 308.74

+3.05 +1.00%

Open: 309.09
High: 311.21
Low: 307.90
Volume: 3,147,626
Previous Close on Thursday, September 10th, 2026

$ 305.69

-4.76 -1.53%

Open: 308.13
High: 308.28
Low: 304.30
Volume: 4,307,522

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-11 309.09 311.21 307.90 308.74 3,147,626 +3.05 +1.00
2026-09-10 308.13 308.28 304.30 305.69 4,307,522 -4.76 -1.53
2026-09-09 310.47 313.39 309.84 310.45 3,417,335 -3.25 -1.04
2026-09-08 320.73 321.50 313.24 313.70 5,656,228 -7.35 -2.29
2026-09-04 316.70 321.80 316.10 321.05 2,254,786 +2.98 +0.94
2026-09-03 318.21 320.44 315.21 318.07 2,771,044 -0.44 -0.14
2026-09-02 321.50 322.17 317.71 318.51 3,492,271 -1.26 -0.39
2026-09-01 326.01 326.83 318.80 319.77 3,285,663 -8.06 -2.46
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 321.80
On 2026-09-04		 304.30
On 2026-09-10		 -9.33 -2.93 321.80
On 2026-09-04		 304.30
On 2026-09-10		 -5.44 311.93
10D 331.61
On 2026-08-28		 304.30
On 2026-09-10		 -19.87 -6.05 331.61
On 2026-08-28		 304.30
On 2026-09-10		 -8.24 317.40
20D 350.40
On 2026-08-19		 304.30
On 2026-09-10		 -32.96 -9.65 350.40
On 2026-08-19		 304.30
On 2026-09-10		 -13.16 327.07
WTD 321.50
On 2026-09-08		 304.30
On 2026-09-10		 -12.31 -3.83 321.50
On 2026-09-08		 304.30
On 2026-09-10		 -5.35 309.65
MTD 326.83
On 2026-09-01		 304.30
On 2026-09-10		 -19.09 -5.82 326.83
On 2026-09-01		 304.30
On 2026-09-10		 -6.89 314.50
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,506,579
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,900,911
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,107,774
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,451,457
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 352,939,344
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,374,625
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.14 -42.42 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 -0.77 -3.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
HD

The Home Depot, Inc.

308.74 +3.05 +1.00 3,147,626