Historical Stock Price
DNBF historical stock prices picture
DNBF (DNBF) has the following price history information. Looking back at DNBF historical stock prices for the last five trading days, on November 22, 2019, DNBF opened at $46.07, traded as high as $46.12 and as low as $45.74, and closed at $45.79. Trading volume was a total of 5.70K shares. On November 25, 2019, DNBF opened at $45.76, traded as high as $46.88 and as low as $45.76, and closed at $46.73. Trading volume was a total of 7.20K shares. On November 26, 2019, DNBF opened at $46.68, traded as high as $47.37 and as low as $46.67, and closed at $47.03. Trading volume was a total of 10.10K shares. On November 27, 2019, DNBF opened at $47.00, traded as high as $48.22 and as low as $47.00, and closed at $47.66. Trading volume was a total of 14.90K shares. On November 29, 2019, DNBF opened at $47.31, traded as high as $47.53 and as low as $46.01, and closed at $46.19. Trading volume was a total of 134.60K shares.

DNBF Historical Stock Prices By Date:

DNBF historical cagr picture

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

Growth of $10,000.00
With Dividends Reinvested

Start date: 03/31/2014
End date: 11/29/2019
Start price/share: $19.52
End price/share: $46.19
Starting shares: 512.30
Ending shares: 540.80
Dividends reinvested/share: $1.61
Total return: 149.79%
Average Annual Total Return: 17.53%
Starting investment: $10,000.00
Ending investment: $24,982.60
Years: 5.67
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 03/31/2014
End date: 11/29/2019
Start price/share: $19.52
End price/share: $46.19
Dividends collected/share: $1.61
Total return: 144.88%
Average Annual Total Return: 17.12%
Starting investment: $10,000.00
Ending investment: $24,492.59
Years: 5.67
Date Open High Low Close Volume
11/22/2019 $46.07 $46.12 $45.74 $45.79 5.70K
11/25/2019 $45.76 $46.88 $45.76 $46.73 7.20K
11/26/2019 $46.68 $47.37 $46.67 $47.03 10.10K
11/27/2019 $47.00 $48.22 $47.00 $47.66 14.90K
11/29/2019 $47.31 $47.53 $46.01 $46.19 134.60K
DNB Financial is a bank holding company. Through its subsidiary, DNB First, National Association, Co. provides a range of services in the southeastern Pennsylvania market area, including accepting time, demand, and savings deposits and making secured and unsecured commercial, real estate and consumer loans. Co.'s products and services include: Loans and Lending Services, which includes cash management, remote capture, commercial sweep accounts, internet banking, letters of credit and other lending services; Deposit Products and Services, which provides tiered savings and money market accounts; and Non-Deposit Products and Services, which provides non-deposit products and services.
Date Close
11/22/2019$45.79
11/25/2019$46.73
11/26/2019$47.03
11/27/2019$47.66
11/29/2019$46.19
DNBF is categorized under the Financials sector; below are some other companies in the same sector:

DNI Historical Stock Prices
DNL Historical Stock Prices
DNO Historical Stock Prices
DNP Historical Stock Prices
DNY Historical Stock Prices
DOC Historical Stock Prices
DOL Historical Stock Prices
DON Historical Stock Prices
DOO Historical Stock Prices
DPD Historical Stock Prices

Also explore: DNBF shares outstanding history

Email EnvelopeFree DNBF Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


DNBF Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, 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.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.