Historical Stock Price
ETFs Holding EAT »    EAT 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
04/02/2020 $11.26 $11.89 $9.89 $10.10 3.61M
04/03/2020 $10.00 $10.66 $9.80 $10.47 2.25M
04/06/2020 $11.44 $12.38 $11.13 $12.14 3.59M
04/07/2020 $13.35 $14.85 $12.78 $13.02 4.12M
04/08/2020 $13.64 $15.35 $13.16 $14.71 3.89M
Brinker International is engaged in owning, developing, operating and franchising the Chili's® Grill & Bar (Chili's) and Maggiano's Little Italy® (Maggiano's) restaurant brands. Chili's operates in the bar and grill category of casual dining. Chili's menu includes burgers, fajitas, baby back ribs and margaritas. Chili's To Go menu is available online, by calling the restaurant, or through its mobile app. Maggiano's is a casual restaurant brand providing Italian-American cuisine. Dishes are served in both a la carte and family style. Co. provides a range of lunch and dinner options, complimented by a wine list and cocktails.
EAT historical stock prices picture
Brinker International (EAT) has the following price history information. Looking back at EAT historical stock prices for the last five trading days, on April 02, 2020, EAT opened at $11.26, traded as high as $11.89 and as low as $9.89, and closed at $10.10. Trading volume was a total of 3.61M shares. On April 03, 2020, EAT opened at $10.00, traded as high as $10.66 and as low as $9.80, and closed at $10.47. Trading volume was a total of 2.25M shares. On April 06, 2020, EAT opened at $11.44, traded as high as $12.38 and as low as $11.13, and closed at $12.14. Trading volume was a total of 3.59M shares. On April 07, 2020, EAT opened at $13.35, traded as high as $14.85 and as low as $12.78, and closed at $13.02. Trading volume was a total of 4.12M shares. On April 08, 2020, EAT opened at $13.64, traded as high as $15.35 and as low as $13.16, and closed at $14.71. Trading volume was a total of 3.89M shares.

EAT Historical Stock Prices By Date:

EAT historical cagr picture

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

Growth of $10,000.00
With Dividends Reinvested

Start date: 04/09/2010
End date: 04/08/2020
Start price/share: $20.14
End price/share: $14.71
Starting shares: 496.52
Ending shares: 660.03
Dividends reinvested/share: $11.04
Total return: -2.91%
Average Annual Total Return: -0.29%
Starting investment: $10,000.00
Ending investment: $9,713.60
Years: 10.01
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 04/09/2010
End date: 04/08/2020
Start price/share: $20.14
End price/share: $14.71
Dividends collected/share: $11.04
Total return: 27.86%
Average Annual Total Return: 2.49%
Starting investment: $10,000.00
Ending investment: $12,790.09
Years: 10.01
Date Close
04/02/2020$10.10
04/03/2020$10.47
04/06/2020$12.14
04/07/2020$13.02
04/08/2020$14.71
EAT is categorized under the Services sector; below are some other companies in the same sector:

ECI Historical Stock Prices
EDMC Historical Stock Prices
EDUC Historical Stock Prices
EGT Historical Stock Prices
EH Historical Stock Prices
EMMS Historical Stock Prices
EMMSP Historical Stock Prices
ENL Historical Stock Prices
EPAX Historical Stock Prices
ERI Historical Stock Prices

Also explore: EAT shares outstanding history

EAT Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2020, 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.