Historical Stock Price
ETFs Holding DD »    DD Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
05/22/2017 $78.12 $78.60 $77.31 $77.38 2.61M
05/23/2017 $77.57 $77.95 $77.27 $77.34 2.02M
05/24/2017 $77.50 $78.54 $77.48 $78.38 2.60M
05/25/2017 $78.76 $78.95 $77.13 $77.39 1.74M
05/26/2017 $77.31 $78.05 $77.21 $77.85 1.10M
Du Pont (E.I.) de Nemours & Co is a science and technology based company. Co. has six segments: Agriculture, which includes corn hybrids and soybean varieties, herbicides, fungicides and insecticides; Electronics & Communications, which includes printing and packaging materials, photopolymers and electronic materials; Industrial Biosciences, which includes enzymes, bio-based materials and process technologies; Nutrition & Health, which includes probiotics, cultures and soy-based food ingredients; Performance Materials, which includes engineering polymers, packaging and industrial polymers, films and elastomers; and Protection Solutions, which includes nonwovens, aramids and solid surfaces.
DD historical stock prices picture
DuPont (DD) has the following price history information. Looking back at DD historical stock prices for the last five trading days, on May 22, 2017, DD opened at $78.12, traded as high as $78.60 and as low as $77.31, and closed at $77.38. Trading volume was a total of 2.61M shares. On May 23, 2017, DD opened at $77.57, traded as high as $77.95 and as low as $77.27, and closed at $77.34. Trading volume was a total of 2.02M shares. On May 24, 2017, DD opened at $77.50, traded as high as $78.54 and as low as $77.48, and closed at $78.38. Trading volume was a total of 2.60M shares. On May 25, 2017, DD opened at $78.76, traded as high as $78.95 and as low as $77.13, and closed at $77.39. Trading volume was a total of 1.74M shares. On May 26, 2017, DD opened at $77.31, traded as high as $78.05 and as low as $77.21, and closed at $77.85. Trading volume was a total of 1.10M shares.

DD Historical Stock Prices By Date:

DD historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into DuPont shares, starting with a $10,000 purchase of DD, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 05/29/2007
End date: 05/26/2017
Start price/share: $48.67
End price/share: $77.85
Starting shares: 205.47
Ending shares: 289.42
Dividends reinvested/share: $15.97
Total return: 125.31%
Average Annual Total Return: 8.46%
Starting investment: $10,000.00
Ending investment: $22,526.62
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 05/29/2007
End date: 05/26/2017
Start price/share: $48.67
End price/share: $77.85
Dividends collected/share: $15.97
Total return: 92.78%
Average Annual Total Return: 6.78%
Starting investment: $10,000.00
Ending investment: $19,270.77
Years: 10.00
Date Close
05/22/2017$77.38
05/23/2017$77.34
05/24/2017$78.38
05/25/2017$77.39
05/26/2017$77.85
DD is categorized under the Materials sector; below are some other companies in the same sector:

DDC Historical Stock Prices
DEL Historical Stock Prices
DELT Historical Stock Prices
DGC Historical Stock Prices
DMI Historical Stock Prices
DMM Historical Stock Prices
DNA Historical Stock Prices
DNN Historical Stock Prices
DNT Historical Stock Prices
DOOR Historical Stock Prices

DD Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2017, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.