Quotes 5-day view: The Home Depot, Inc.

Delayed Quote Nyse
The Home Depot, Inc.(HD) : Historical Chart (5-day)
  31/01/2025 03/02/2025 04/02/2025 05/02/2025 06/02/2025
Last 411.98 $ 408.76 $ 411.49 $ 413.82 $ 414.16 $
Volume 2 761 798 2 896 444 2 150 773 2 212 115 2 023 667
Change -0.61% -0.78% +0.67% +0.57% +0.08%
Opening 413.17 $ 406.12 $ 409.51 $ 415.15 $ 414.91 $
High 416.38 $ 411.90 $ 412.58 $ 415.15 $ 417.79 $
Low 410.32 $ 401.01 $ 406.08 $ 408.14 $ 413.00 $

Performance

1 day+0.08%
1 week-0.08%
Current month+0.53%
1 month+6.37%
3 months+6.64%
6 months+17.02%
Current year+6.47%
1 year+16.26%
3 years+15.15%
5 years+73.40%
10 years+279.82%

Volumes

markets
Daily volume
2 023 667
Estimated daily volume
2 023 667
Avg. Volume 20 sessions
2 921 444
Daily volume ratio
0.69
Avg. Volume 20 sessions USD
1 209 945 247.04
Record volume 1
117 099 906
Record volume 2
94 534 970
Record volume 3
67 669 254
Capital turnover ratio
0.00
Float rotation
0.00

Basic data

Capitalization (USD)
411 411 059 385
Net sales (USD)
152 669 000 000
Number of employees
463 100
Sales / Employee (USD)
329 667
Free-Float
55.17 %
Free-Float capitalization (USD)
411 144 238 047
Average Daily Capital Traded
0.29%

Indicators

Moving average 5 days
412.04
Moving average 20 days
407.16
Moving average 50 days
408.95
Moving average 100 days
405.71
Price spread / (MMA5)
-0.51%
Price spread / (MMA20)
-1.69%
Price spread / (MMA50)
-1.26%
Price spread / (MMA100)
-2.04%
STIM
RSI 9 days
56.12
RSI 14 days
55.47

Add to a list
Change 5d. change 1-year change 3-years change Capi.($)
+0.08%-0.08%+16.26%+15.15% 411B
-0.59%-2.67%+17.80%+12.17% 145B
+0.26%-0.04%+12.99%-21.25% 5.44B
+1.20%0.00%+17.48%-30.00% 3.54B
-3.53%-9.89%-24.77%-41.84% 3.19B
0.00%-0.90% - - 2.55B
-1.56%+0.80%+31.25% - 2.08B
+0.65%-0.65%-10.47%-61.98% 1.61B
-3.19%-19.47%-40.48%-45.86% 1.4B
+5.03%+6.10%+62.39%+122.97% 1.39B
Average -0.17%-1.69%+9.16%-6.33% 57.77B
Weighted average by Cap. -0.10%-0.79%+16.35%+13.35%
See all sector performances

Historical Quotes: The Home Depot, Inc.

DateOpeningHighLowEnd-of-dayVolumeChange

Latest transactions

2f6355e010556c73d8c999466525.Owp4ovA0B6ANIvZZeunVNQ-tZyRPt150vjWZG4g-G4w.WFsgw4VAUPlZE8QGG5-damvLDWYf4zAc2nSuUb1WfbhVRw7jtVgq1FpvhQ
DatePriceVolumeDaily volume
21:00:02 414.16827,7241,396,754
20:59:59 414.14116569,030
20:59:59 414.14206568,914
20:59:59 414.14100568,708
20:59:59 414.15120568,608
20:59:58 414.17141568,488
20:59:57 414.03100568,347
20:59:56 414.14165568,247
20:59:56 414.20115568,082
20:59:55 414.12100567,967
Chart The Home Depot, Inc.
More charts

Course Extremes

1 week
401.01
Extreme 401.01
417.79
1 month
380.10
Extreme 380.1
426.19
Current year
380.10
Extreme 380.1
426.19
1 year
323.77
Extreme 323.77
439.37
3 years
264.51
Extreme 264.51
439.37
5 years
140.63
Extreme 140.63
439.37
10 years
92.17
Extreme 92.1685
439.37

Monthly variations

Annual variations

2025+6.47%
2024+12.25%
2023+9.72%
2022-23.89%
2021+56.24%
2020+21.63%
2019+27.10%
2018-9.34%
2017+41.36%
2016+1.38%
2015+25.99%
2014+27.48%
2013+33.13%
2012+47.12%
2011+19.91%
2010+21.19%
2009+25.67%
2008-14.55%
2007-32.92%
2006-0.79%
2005-5.29%
2004+20.43%
2003+47.75%
2002-52.91%
2001+11.65%
2000-33.55%
1999+68.54%
1998+107.86%
1997+76.18%
1996+4.97%
1995+3.80%
1994+16.46%
1993-21.98%
1992+50.28%
1991+161.65%
1990+58.19%
1989+73.72%
1988+68.67%
1987+57.34%
1986+43.00%
1985-29.58%
1984-32.38%
1983+56.72%
  1. Stock Market
  2. Equities
  3. HD Stock
  4. Quotes The Home Depot, Inc.