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
02/12/2019 $21.50 $21.82 $21.31 $21.56 3.86M
02/13/2019 $21.68 $22.06 $21.59 $21.65 4.21M
02/14/2019 $21.52 $21.88 $21.22 $21.69 5.87M
02/15/2019 $18.94 $19.07 $17.10 $17.16 42.44M
02/19/2019 $17.34 $17.48 $16.58 $17.01 15.62M
Newell Brands is a marketer of consumer and commercial products. Co. has five segments: Live, which provides household products including, among others, kitchen appliances, food storage and home storage products, infant care and health products; Learn, which provides writing instruments, fine writing instruments, labeling solutions and custom commemorative jewelry and academic regalia; Work, which provides cleaning and refuse products, as well as commercial food service, among others; Play, which provides products for outdoor and outdoor-related activities; and Other, which provides plastic products including closures, beauty products, vacuum cleaning systems and gaming 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 February 12, 2019, NWL opened at $21.50, traded as high as $21.82 and as low as $21.31, and closed at $21.56. Trading volume was a total of 3.86M shares. On February 13, 2019, NWL opened at $21.68, traded as high as $22.06 and as low as $21.59, and closed at $21.65. Trading volume was a total of 4.21M shares. On February 14, 2019, NWL opened at $21.52, traded as high as $21.88 and as low as $21.22, and closed at $21.69. Trading volume was a total of 5.87M shares. On February 15, 2019, NWL opened at $18.94, traded as high as $19.07 and as low as $17.10, and closed at $17.16. Trading volume was a total of 42.44M shares. On February 19, 2019, NWL opened at $17.34, traded as high as $17.48 and as low as $16.58, and closed at $17.01. Trading volume was a total of 15.62M 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: 02/20/2009
End date: 02/19/2019
Start price/share: $6.41
End price/share: $17.01
Starting shares: 1,560.06
Ending shares: 1,942.70
Dividends reinvested/share: $5.76
Total return: 230.45%
Average Annual Total Return: 12.69%
Starting investment: $10,000.00
Ending investment: $33,036.65
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 02/20/2009
End date: 02/19/2019
Start price/share: $6.41
End price/share: $17.01
Dividends collected/share: $5.76
Total return: 255.15%
Average Annual Total Return: 13.51%
Starting investment: $10,000.00
Ending investment: $35,521.56
Years: 10.00
Date Close
02/12/2019$21.56
02/13/2019$21.65
02/14/2019$21.69
02/15/2019$17.16
02/19/2019$17.01
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.