Historical Stock Price
ETFs Holding NWL »    NWL 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
11/29/2019 $19.15 $19.46 $19.15 $19.22 1.37M
12/02/2019 $19.25 $19.39 $19.08 $19.18 2.67M
12/03/2019 $18.93 $18.97 $18.60 $18.63 3.15M
12/04/2019 $18.71 $19.05 $18.65 $18.91 4.01M
12/05/2019 $18.90 $18.90 $18.62 $18.73 2.02M
Newell Brands is a global marketer of consumer and commercial products. Co.'s segments include: Food and Appliances, which manufactures or sources, markets and distributes household products; Home and Outdoor Living, which manufactures or sources, markets and distributes global consumer active lifestyle products for outdoor and outdoor-related activities, home fragrance products and home security products; and Learning and Development, which designs, manufactures or sources, markets and distributes writing instruments, including markers and highlighters, pens and pencils, art products, activity-based adhesive and cutting products, labeling solutions, baby gear and infant care products.
NWL historical stock prices picture
Newell Brands (NWL) has the following price history information. Looking back at NWL historical stock prices for the last five trading days, on November 29, 2019, NWL opened at $19.15, traded as high as $19.46 and as low as $19.15, and closed at $19.22. Trading volume was a total of 1.37M shares. On December 02, 2019, NWL opened at $19.25, traded as high as $19.39 and as low as $19.08, and closed at $19.18. Trading volume was a total of 2.67M shares. On December 03, 2019, NWL opened at $18.93, traded as high as $18.97 and as low as $18.60, and closed at $18.63. Trading volume was a total of 3.15M shares. On December 04, 2019, NWL opened at $18.71, traded as high as $19.05 and as low as $18.65, and closed at $18.91. Trading volume was a total of 4.01M shares. On December 05, 2019, NWL opened at $18.90, traded as high as $18.90 and as low as $18.62, and closed at $18.73. Trading volume was a total of 2.02M shares.

NWL Historical Stock Prices By Date:

NWL historical cagr picture

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

Growth of $10,000.00
With Dividends Reinvested

Start date: 12/07/2009
End date: 12/05/2019
Start price/share: $14.94
End price/share: $18.73
Starting shares: 669.34
Ending shares: 856.84
Dividends reinvested/share: $6.42
Total return: 60.49%
Average Annual Total Return: 4.84%
Starting investment: $10,000.00
Ending investment: $16,042.43
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 12/07/2009
End date: 12/05/2019
Start price/share: $14.94
End price/share: $18.73
Dividends collected/share: $6.42
Total return: 68.34%
Average Annual Total Return: 5.35%
Starting investment: $10,000.00
Ending investment: $16,840.13
Years: 10.00
Date Close
11/29/2019$19.22
12/02/2019$19.18
12/03/2019$18.63
12/04/2019$18.91
12/05/2019$18.73
NWL is categorized under the Materials sector; below are some other companies in the same sector:

NWX Historical Stock Prices
NX Historical Stock Prices
NXEO Historical Stock Prices
OC Historical Stock Prices
OCIP Historical Stock Prices
OCIR Historical Stock Prices
OI Historical Stock Prices
OLA Historical Stock Prices
OLN Historical Stock Prices
OMG Historical Stock Prices

Also explore: NWL shares outstanding history

NWL Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2019, 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.