The Home Depot Inc (HD)

Add to Watchlists
Create an Alert
169.08 -4.51  -2.60% NYSE Nov 20, 16:59 Delayed 2m USD

The Home Depot Inc Total Return Price:

169.08 for Nov. 20, 2018
View 4,000+ financial data types
Browse...
View Full Chart

The Home Depot Inc Total Return Price Chart

Export Data
Save Image
Print Image

The Home Depot Inc Historical Total Return Price Data

View and export this data going back to 1981. Start your Free Trial
Export Data Date Range:
Data for this Date Range  
Nov. 20, 2018 169.08
Nov. 19, 2018 173.59
Nov. 16, 2018 177.02
Nov. 15, 2018 177.36
Nov. 14, 2018 179.90
Nov. 13, 2018 179.00
Nov. 12, 2018 179.43
Nov. 9, 2018 185.99
Nov. 8, 2018 188.00
Nov. 7, 2018 187.23
Nov. 6, 2018 182.01
Nov. 5, 2018 182.19
Nov. 2, 2018 179.93
Nov. 1, 2018 180.46
Oct. 31, 2018 175.88
Oct. 30, 2018 176.24
Oct. 29, 2018 173.20
Oct. 26, 2018 172.23
Oct. 25, 2018 179.07
Oct. 24, 2018 176.97
Oct. 23, 2018 178.53
Oct. 22, 2018 178.75
Oct. 19, 2018 179.85
Oct. 18, 2018 180.44
Oct. 17, 2018 185.17
Oct. 16, 2018 193.58
   
Oct. 15, 2018 191.17
Oct. 12, 2018 192.47
Oct. 11, 2018 189.74
Oct. 10, 2018 193.70
Oct. 9, 2018 195.75
Oct. 8, 2018 198.41
Oct. 5, 2018 196.38
Oct. 4, 2018 198.85
Oct. 3, 2018 203.74
Oct. 2, 2018 204.75
Oct. 1, 2018 207.60
Sept. 28, 2018 207.15
Sept. 27, 2018 206.84
Sept. 26, 2018 207.52
Sept. 25, 2018 207.46
Sept. 24, 2018 207.99
Sept. 21, 2018 212.39
Sept. 20, 2018 211.06
Sept. 19, 2018 211.68
Sept. 18, 2018 211.02
Sept. 17, 2018 208.40
Sept. 14, 2018 209.07
Sept. 13, 2018 209.45
Sept. 12, 2018 211.98
Sept. 11, 2018 213.85

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

About Total Return Price


The total return price allows investors to view the performance of a security inclusive of both price appreciation and dividends/distributions. YCharts offers 2 methods for calculating total return. Both methods assume that all dividends are reinvested and that no taxes were collected. Both methods also account for stock splits and stock dividends. The specific process used for each is outlined below:

Total Return Price:

The prices in this series are adjusted on dividend ex-date by reducing the price prior to the dividend payment by applying a dividend adjustment factor calculated as (1 - Value of Dividend/ Previous Day's Close Price).

Using this method the Total Return Price will always be equal to the Price after the most recent dividend but always lower than the Price prior to any dividend payments. By calculating the percentage change of the Total Return Price between any two points one can see the performance of the security including the re-invested dividends.

Total Return Price (Forward Adjusted):

The prices in this series are adjusted on dividend ex-date by increasing the price after the dividend payment by applying a dividend adjustment factor calculated as (1 + Value of Dividend/ Previous Day's Close Price).

Using this method the Total Return Price will always be higher than the Price after any dividend payment. By calculating the percentage change of the Total Return Price (Forward Adjusted) between any two points one can see the performance of the security including the re-invested dividends.

The "Total Return Price (Forward Adjusted)" method is used in all of YCharts Total Return calculations (Such as "1 Year Total Return"). This method provides the most accurate calculation and produces returns consistent with most other sources. Both methods have their merits and will produce very similar results.
Learn More

Advertisement

HD Total Return Price Benchmarks

Benchmarks
Lowe's Companies Inc 86.20
Amazon.com Inc 1495.46
Bed Bath & Beyond Inc 12.38

HD Total Return Price Range, Past 5 Years

Minimum 67.73 Feb 04 2014
Maximum 213.85 Sep 11 2018
Average 127.56

HD Total Return Price Excel Add-In Codes

  • Metric Code: total_return_price
  • Latest data point: =YCP("HD", "total_return_price")
  • Last 5 data points: =YCS("HD", "total_return_price", -4)

To find the codes for any of our financial metrics, see our Complete Reference of Metric Codes.

Access our powerful Excel Add-in with a YCharts Professional Membership. Learn More.

Advertisement

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}

Please note that this feature is only available as an add-on to YCharts subscriptions.


Please note that this feature requires full activation of your account and is not permitted during the free trial period.

Start My Free Trial {{root.upsell.info.call_to_action}} No credit card required.

Already a subscriber? Sign in.