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
11/14/2018 $52.13 $52.48 $51.36 $51.91 1.17M
11/15/2018 $51.50 $51.70 $50.11 $51.13 1.10M
11/16/2018 $50.80 $50.95 $48.50 $48.93 1.40M
11/19/2018 $49.02 $50.48 $48.96 $49.97 1.33M
11/20/2018 $49.28 $50.36 $48.67 $49.84 1.22M
Brinker International owns, develops, operates and franchises the Chili's® Grill & Bar (Chili's) and Maggiano's Little Italy® (Maggiano's) restaurant brands. Chili's menu features American favorites. These include burgers, fajitas, baby back ribs and margaritas. Co.'s Maggiano's restaurant features lunch and dinner menu in the form of appetizers and entrees with pasta, chicken, seafood, veal, steaks and desserts, including a selection of cocktails and wines. Co. and its franchisees also has restaurants in the U.S. territories of Guam and Puerto Rico and the countries of Bahrain, Canada, Chile, Costa Rica, Dominican Republic, Ecuador, Egypt, El Salvador, Germany, and Guatemala, among others.
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 November 14, 2018, EAT opened at $52.13, traded as high as $52.48 and as low as $51.36, and closed at $51.91. Trading volume was a total of 1.17M shares. On November 15, 2018, EAT opened at $51.50, traded as high as $51.70 and as low as $50.11, and closed at $51.13. Trading volume was a total of 1.10M shares. On November 16, 2018, EAT opened at $50.80, traded as high as $50.95 and as low as $48.50, and closed at $48.93. Trading volume was a total of 1.40M shares. On November 19, 2018, EAT opened at $49.02, traded as high as $50.48 and as low as $48.96, and closed at $49.97. Trading volume was a total of 1.33M shares. On November 20, 2018, EAT opened at $49.28, traded as high as $50.36 and as low as $48.67, and closed at $49.84. Trading volume was a total of 1.22M 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: 11/21/2008
End date: 11/20/2018
Start price/share: $3.99
End price/share: $49.84
Starting shares: 2,506.27
Ending shares: 3,326.02
Dividends reinvested/share: $9.42
Total return: 1,557.69%
Average Annual Total Return: 32.41%
Starting investment: $10,000.00
Ending investment: $165,783.72
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 11/21/2008
End date: 11/20/2018
Start price/share: $3.99
End price/share: $49.84
Dividends collected/share: $9.42
Total return: 1,385.21%
Average Annual Total Return: 30.96%
Starting investment: $10,000.00
Ending investment: $148,493.55
Years: 10.00
Date Close
11/14/2018$51.91
11/15/2018$51.13
11/16/2018$48.93
11/19/2018$49.97
11/20/2018$49.84
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
EMMS Historical Stock Prices
EMMSP Historical Stock Prices
ENL Historical Stock Prices
EPAX Historical Stock Prices
ERI Historical Stock Prices
ESI Historical Stock Prices

Also explore: EAT shares outstanding history

EAT Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2018, 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.