HD: The Home Depot, Inc.

As of Wednesday, July 29th, 2026

$ 338.27

-6.20 -1.80%

Open: 340.38
High: 345.27
Low: 336.96
Volume: 3,955,153
Previous Close on Tuesday, July 28th, 2026

$ 344.47

+8.38 +2.49%

Open: 342.64
High: 349.43
Low: 342.60
Volume: 3,804,434

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-29 340.38 345.27 336.96 338.27 3,955,153 -6.20 -1.80
2026-07-28 342.64 349.43 342.60 344.47 3,804,434 +8.38 +2.49
2026-07-27 339.39 341.89 335.35 336.09 3,275,758 +3.11 +0.93
2026-07-24 325.07 333.46 323.23 332.98 3,874,904 +8.27 +2.55
2026-07-23 325.30 328.23 323.05 324.71 4,514,451 -6.74 -2.03
2026-07-22 333.53 336.56 330.71 331.45 2,900,686 -0.15 -0.05
2026-07-21 331.30 333.00 327.00 331.60 3,009,210 -1.44 -0.43
2026-07-20 339.97 340.20 331.41 333.04 4,081,152 -5.83 -1.72
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 349.43
On 2026-07-28		 323.05
On 2026-07-23		 6.82 2.06 349.43
On 2026-07-28		 336.96
On 2026-07-29		 -3.57 335.30
10D 353.98
On 2026-07-17		 323.05
On 2026-07-23		 -3.17 -0.93 353.98
On 2026-07-17		 323.05
On 2026-07-23		 -8.74 335.95
20D 358.85
On 2026-07-06		 323.05
On 2026-07-23		 -14.41 -4.09 358.85
On 2026-07-06		 323.05
On 2026-07-23		 -9.98 339.93
WTD 349.43
On 2026-07-28		 335.35
On 2026-07-27		 5.29 1.59 349.43
On 2026-07-28		 336.96
On 2026-07-29		 -3.57 339.61
MTD 358.85
On 2026-07-06		 323.05
On 2026-07-23		 -14.41 -4.09 358.85
On 2026-07-06		 323.05
On 2026-07-23		 -9.98 339.93
As of Wednesday, July 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

350.63 -12.96 -3.56 3,585,149
KO

The Coca-Cola Company

89.08 +0.81 +0.92 21,301,786
PFE

Pfizer Inc.

25.15 -0.10 -0.40 29,568,005
VZ

Verizon Communications Inc.

47.22 -0.97 -2.01 40,860,613
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,594.14 -1,153.18 -2.19 520,199,451
DJTA

Dow Jones Transportation Average

21,461.86 -427.21 -1.95 68,695,669
SPX

S&P 500 Index

7,316.15 -112.63 -1.52
OEX

S&P 100 Index

3,587.48 -58.02 -1.59
NDX

NASDAQ 100 Index

27,192.31 -570.83 -2.06
NYA

NYSE Composite Index

23,944.97 -284.70 -1.18
XAX

NYSE AMEX Composite Index

8,383.95 +98.89 +1.19
RUI

RUSSELL 1000 Index

3,986.79 -61.47 -1.52
RUT

Russell 2000 Index

2,906.31 -47.49 -1.61
RUA

Russell 3000 Index

4,165.04 -64.38 -1.52
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.72 +3.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.01 +1.16 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.41 +1.52 +7.64
 
Recent
Ticker Last Chg %Chg Volume
IR

Ingersoll-Rand Plc

84.61 -1.89 -2.18 5,112,934
AXTA

Axalta Coating Systems Ltd.

34.83 -0.61 -1.72 1,583,892
PCG

PG&E Corporation

17.71 -0.07 -0.39 23,626,869
HD

The Home Depot, Inc.

338.27 -6.20 -1.80 3,955,153