Historical Stock Price
ETFs Holding ABX »    ABX 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
05/22/2017 $16.80 $17.00 $16.71 $16.88 8.43M
05/23/2017 $16.92 $17.09 $16.41 $16.42 12.35M
05/24/2017 $16.47 $16.74 $16.30 $16.71 13.39M
05/25/2017 $16.60 $16.61 $16.23 $16.29 13.91M
05/26/2017 $16.49 $16.54 $16.22 $16.38 11.76M
Barrick Gold is engaged in the production and sale of gold, as well as related activities such as exploration and mine development. Co. also produces copper and hold interests in oil and gas properties located in Canada. Co.'s mining operations are concentrated in three regional business units: North America, South America and Australia Pacific. Co. also hold a 73.9% equity interest in African Barrick Gold plc that owns gold mines and exploration properties in Africa. Co.'s copper business unit contains producing copper mines located in Chile and Zambia; and a mine under construction located in Saudi Arabia.
ABX historical stock prices picture
Barrick Gold (ABX) has the following price history information. Looking back at ABX historical stock prices for the last five trading days, on May 22, 2017, ABX opened at $16.80, traded as high as $17.00 and as low as $16.71, and closed at $16.88. Trading volume was a total of 8.43M shares. On May 23, 2017, ABX opened at $16.92, traded as high as $17.09 and as low as $16.41, and closed at $16.42. Trading volume was a total of 12.35M shares. On May 24, 2017, ABX opened at $16.47, traded as high as $16.74 and as low as $16.30, and closed at $16.71. Trading volume was a total of 13.39M shares. On May 25, 2017, ABX opened at $16.60, traded as high as $16.61 and as low as $16.23, and closed at $16.29. Trading volume was a total of 13.91M shares. On May 26, 2017, ABX opened at $16.49, traded as high as $16.54 and as low as $16.22, and closed at $16.38. Trading volume was a total of 11.76M shares.

ABX Historical Stock Prices By Date:

ABX historical cagr picture

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

Growth of $10,000.00
With Dividends Reinvested

Start date: 05/29/2007
End date: 05/26/2017
Start price/share: $28.61
End price/share: $16.38
Starting shares: 349.53
Ending shares: 395.97
Dividends reinvested/share: $3.75
Total return: -35.14%
Average Annual Total Return: -4.24%
Starting investment: $10,000.00
Ending investment: $6,483.98
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 05/29/2007
End date: 05/26/2017
Start price/share: $28.61
End price/share: $16.38
Dividends collected/share: $3.75
Total return: -29.64%
Average Annual Total Return: -3.45%
Starting investment: $10,000.00
Ending investment: $7,039.19
Years: 10.00
Date Close
05/22/2017$16.88
05/23/2017$16.42
05/24/2017$16.71
05/25/2017$16.29
05/26/2017$16.38
ABX is categorized under the Materials sector; below are some other companies in the same sector:

ACH Historical Stock Prices
ACI Historical Stock Prices
ACK Historical Stock Prices
ACO Historical Stock Prices
ACS Historical Stock Prices
ADE Historical Stock Prices
ADES Historical Stock Prices
ADG Historical Stock Prices
ADV Historical Stock Prices
ADZ Historical Stock Prices

ABX Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2017, 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.