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
08/18/2016 $68.64 $69.46 $68.31 $69.45 3.81M
08/19/2016 $69.00 $69.96 $68.96 $69.78 2.52M
08/22/2016 $69.70 $70.00 $69.23 $69.95 2.40M
08/23/2016 $70.00 $70.90 $69.48 $70.44 4.44M
08/24/2016 $70.26 $70.69 $70.08 $70.37 2.60M
Du Pont (E.I.) de Nemours & Co is engaged in agriculture and nutrition. Co.'s subsidiaries and affiliates conduct manufacturing, seed production or selling activities and some are distributors of products manufactured by it. Co. consists of 10 businesses which are aggregated into six reportable segments. Co.'s reportable segments are Agriculture, Electronics & Communications, Industrial Biosciences, Nutrition & Health, Performance Materials and Safety & Protection. Co. also includes certain businesses not included in the reportable segments, such as pre-commercial programs, nonaligned businesses and pharmaceuticals in Other.
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 August 18, 2016, DD opened at $68.64, traded as high as $69.46 and as low as $68.31, and closed at $69.45. Trading volume was a total of 3.81M shares. On August 19, 2016, DD opened at $69.00, traded as high as $69.96 and as low as $68.96, and closed at $69.78. Trading volume was a total of 2.52M shares. On August 22, 2016, DD opened at $69.70, traded as high as $70.00 and as low as $69.23, and closed at $69.95. Trading volume was a total of 2.40M shares. On August 23, 2016, DD opened at $70.00, traded as high as $70.90 and as low as $69.48, and closed at $70.44. Trading volume was a total of 4.44M shares. On August 24, 2016, DD opened at $70.26, traded as high as $70.69 and as low as $70.08, and closed at $70.37. Trading volume was a total of 2.60M 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: 08/25/2006
End date: 08/24/2016
Start price/share: $37.27
End price/share: $70.37
Starting shares: 268.31
Ending shares: 380.70
Dividends reinvested/share: $15.89
Total return: 167.90%
Average Annual Total Return: 10.35%
Starting investment: $10,000.00
Ending investment: $26,789.08
Years: 10.01
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 08/25/2006
End date: 08/24/2016
Start price/share: $37.27
End price/share: $70.37
Dividends collected/share: $15.89
Total return: 131.44%
Average Annual Total Return: 8.75%
Starting investment: $10,000.00
Ending investment: $23,146.87
Years: 10.01
Date Close
08/18/2016$69.45
08/19/2016$69.78
08/22/2016$69.95
08/23/2016$70.44
08/24/2016$70.37
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 - 2016, 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.