|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 354.61 USD | +0.98% |
|
-0.65% | -8.84% |
Quotes 5-day view: The Home Depot, Inc.
Delayed Quote Nyse
| 2025-12-01 | 2025-12-02 | 2025-12-03 | 2025-12-04 | 2025-12-05 | |
|---|---|---|---|---|---|
| Last | 357.33 $ | 354.03 $ | 357.91 $ | 351.17 $ | 354.61 $ |
| Volume | 5,107,050 | 3,965,584 | 4,166,715 | 4,022,768 | 5,959,500 |
| Change | +0.11% | -0.92% | +1.10% | -1.88% | +0.98% |
| Opening | 354.05 $ | 356.82 $ | 354.50 $ | 356.28 $ | 350.65 $ |
| High | 362.29 $ | 357.50 $ | 360.47 $ | 357.51 $ | 355.62 $ |
| Low | 352.88 $ | 351.30 $ | 353.75 $ | 350.00 $ | 349.52 $ |
Performance
| 1 day | +0.98% | ||
| 1 week | -0.65% | ||
| Current month | -0.65% | ||
| 1 month | -4.45% | ||
| 3 months | -15.36% | ||
| 6 months | -3.46% | ||
| Current year | -8.84% | ||
| 1 year | -17.79% | ||
| 3 years | +10.76% | ||
| 5 years | +35.02% | ||
| 10 years | +164.77% |
Volumes
marketsDaily volume
5,959,500
Estimated daily volume
5,959,500
Avg. Volume 20 sessions
5,476,102
Daily volume ratio
1.09
Avg. Volume 20 sessions USD
1,941,880,530.22
Record volume 1
117,099,906
Record volume 2
94,534,970
Record volume 3
67,669,254
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Capitalization (USD)
353,018,327,695
Net sales (USD)
159,514,000,000
Number of employees
470,100
Sales / Employee (USD)
339,319
Free-Float
55.17 %
Free-Float capitalization (USD)
352,027,859,412
Average Daily Capital Traded
0.55%
Indicators
Moving average 5 days
355.01
Moving average 20 days
355.58
Moving average 50 days
375.2
Moving average 100 days
385.98
Price spread / (MMA5)
+0.11%
Price spread / (MMA20)
+0.27%
Price spread / (MMA50)
+5.81%
Price spread / (MMA100)
+8.85%
STIM
RSI 9 days
44.21
RSI 14 days
42.09
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.98% | -0.65% | -17.79% | +10.76% | 353B | |
| +0.93% | +2.47% | -9.13% | +20.10% | 139B | |
| -1.12% | +0.92% | +19.07% | +28.92% | 7.11B | |
| 0.00% | -9.82% | -20.97% | -30.33% | 3.39B | |
| +1.29% | +2.62% | -6.29% | -23.47% | 2.75B | |
| -0.78% | 0.00% | -34.02% | -56.16% | 2.6B | |
| 0.00% | +2.29% | +10.74% | +26.89% | 2.48B | |
| -0.86% | -1.37% | +63.52% | +397.10% | 2.43B | |
| -4.74% | -4.19% | +0.83% | +11.67% | 1.64B | |
| -0.95% | -1.89% | - | - | 1.57B | |
| Average | -0.51% | +0.17% | +0.66% | +42.83% | 51.64B | |
| Weighted average by Cap. | +0.89% | +0.24% | -14.40% | +14.66% |
Historical Quotes: The Home Depot, Inc.
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
a7a18cd888cd2495d2501d57a.WPZRPjp9Ikrhz5tlVU-WukSu1vFaZ0ccmtbXqccrAQI.HYUORm0oZDyTuvpVEBjCzyOdgZ0iUXFTzJHu66NqQnARj2F1dxIREoSO9A
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:02 pm | 354.61 | 1,034,534 | 4,499,961 |
| 04:00:00 pm | 354.51 | 1,831 | 3,465,427 |
| 03:59:59 pm | 354.58 | 100 | 3,463,596 |
| 03:59:59 pm | 354.58 | 100 | 3,463,496 |
| 03:59:59 pm | 354.59 | 76 | 3,463,396 |
| 03:59:59 pm | 354.59 | 906 | 3,463,320 |
| 03:59:59 pm | 354.59 | 400 | 3,462,414 |
| 03:59:59 pm | 354.59 | 471 | 3,462,014 |
| 03:59:59 pm | 354.59 | 760 | 3,461,543 |
| 03:59:59 pm | 354.51 | 191 | 3,460,783 |
Course Extremes
| 1 week | 349.52 |  | 360.47 |
| 1 month | 331.37 | | 376 |
| Current year | 326.31 | | 426.75 |
| 1 year | 326.31 | | 436.36 |
| 3 years | 274.26 | | 439.37 |
| 5 years | 246.59 | | 439.37 |
| 10 years | 109.62 | | 439.37 |
Monthly variations
Annual variations
| 2025 | -8.84% | ||
| 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% |
- Stock Market
- Equities
- HD Stock
- Quotes The Home Depot, Inc.
Select your edition
All financial news and data tailored to specific country editions
