HD: The Home Depot, Inc.

As of Tuesday, October 27th, 2026

$ 319.04

-0.34 -0.11%

Open: 318.34
High: 319.89
Low: 316.46
Volume: 3,522,687
Previous Close on Monday, October 26th, 2026

$ 319.38

-0.45 -0.14%

Open: 319.83
High: 321.79
Low: 316.35
Volume: 3,642,099

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-27 318.34 319.89 316.46 319.04 3,522,687 -0.34 -0.11
2026-10-26 319.83 321.79 316.35 319.38 3,642,099 -0.45 -0.14
2026-10-23 325.00 325.91 317.55 319.83 3,646,196 -6.98 -2.14
2026-10-22 313.86 327.92 313.56 326.81 5,455,713 +13.20 +4.21
2026-10-21 316.39 316.46 311.15 313.62 2,898,434 -1.98 -0.63
2026-10-20 313.48 317.71 310.64 315.60 3,995,538 +5.72 +1.85
2026-10-19 306.55 311.58 306.00 309.88 3,911,870 +0.25 +0.08
2026-10-16 309.66 314.66 308.32 309.63 7,014,342 +1.39 +0.45
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 327.92
On 2026-10-22		 311.15
On 2026-10-21		 3.44 1.09 327.92
On 2026-10-22		 316.35
On 2026-10-26		 -3.53 319.74
10D 327.92
On 2026-10-22		 289.57
On 2026-10-14		 25.12 8.55 327.92
On 2026-10-22		 316.35
On 2026-10-26		 -3.53 313.75
20D 327.92
On 2026-10-22		 277.15
On 2026-10-01		 31.00 10.76 290.54
On 2026-09-30		 277.15
On 2026-10-01		 -4.61 300.58
WTD 321.79
On 2026-10-26		 316.35
On 2026-10-26		 -0.79 -0.25 321.79
On 2026-10-26		 316.46
On 2026-10-27		 -1.65 319.21
MTD 327.92
On 2026-10-22		 277.15
On 2026-10-01		 34.55 12.14 327.92
On 2026-10-22		 316.35
On 2026-10-26		 -3.53 301.43
As of Tuesday, October 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.76 +9.04 +3.13 6,888,699
KO

The Coca-Cola Company

91.33 -1.37 -1.48 17,683,279
PFE

Pfizer Inc.

29.79 +0.03 +0.11 25,603,443
VZ

Verizon Communications Inc.

43.89 +0.74 +1.71 28,178,171
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,377.57 +15.99 +0.03 401,210,066
DJTA

Dow Jones Transportation Average

20,547.52 +342.70 +1.70 75,231,070
SPX

S&P 500 Index

7,722.60 +45.83 +0.60
OEX

S&P 100 Index

3,831.76 +27.48 +0.72
NDX

NASDAQ 100 Index

29,651.44 +378.04 +1.29
NYA

NYSE Composite Index

24,210.68 +23.82 +0.10
XAX

NYSE AMEX Composite Index

8,251.07 -199.88 -2.37
RUI

RUSSELL 1000 Index

4,198.49 +24.36 +0.58
RUT

Russell 2000 Index

2,818.87 +32.45 +1.16
RUA

Russell 3000 Index

4,371.48 +26.35 +0.61
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.42 -0.21 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -0.37 -1.86
 
Recent
Ticker Last Chg %Chg Volume
RPG

Invesco S&P 500 Pure Growth ETF

54.53 +0.93 +1.74 332,478
AXSM

Axsome Therapeutics Inc.

142.20 -1.86 -1.29 1,104,342
STBA

S&T Bancorp Inc.

50.59 -0.43 -0.84 204,791
CBSH

Commerce Bancshares Inc.

55.55 -0.26 -0.47 1,022,954
HD

The Home Depot, Inc.

319.04 -0.34 -0.11 3,522,687