Historical Stock Price
ETFs Holding ANDV »    Stock Splits Calendar »
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
12/04/2017 $104.72 $108.92 $104.47 $106.97 2.06M
12/05/2017 $107.22 $110.49 $107.00 $107.58 2.46M
12/06/2017 $107.30 $109.19 $107.00 $107.74 1.58M
12/07/2017 $107.50 $109.43 $107.29 $108.92 1.12M
12/08/2017 $109.32 $111.56 $108.37 $111.04 1.71M
Andeavor is a petroleum refining, logistics and marketing company. Co.'s business is organized into three segments: refining, which refines crude oil and other feedstocks into transportation fuels, such as gasoline and gasoline blendstocks, jet fuel and diesel fuel, as well as other products; logistics, which is comprised of Tesoro Logistics LP's assets and operations, including certain crude oil and natural gas gathering assets, natural gas and natural gas liquids processing assets, and crude oil and refined products terminalling, transportation and storage assets acquired from Co. and third parties; and marketing, which sells transportation fuels through branded and unbranded channels.
ANDV historical stock prices picture
Andeavor (ANDV) has the following price history information. Looking back at ANDV historical stock prices for the last five trading days, on December 04, 2017, ANDV opened at $104.72, traded as high as $108.92 and as low as $104.47, and closed at $106.97. Trading volume was a total of 2.06M shares. On December 05, 2017, ANDV opened at $107.22, traded as high as $110.49 and as low as $107.00, and closed at $107.58. Trading volume was a total of 2.46M shares. On December 06, 2017, ANDV opened at $107.30, traded as high as $109.19 and as low as $107.00, and closed at $107.74. Trading volume was a total of 1.58M shares. On December 07, 2017, ANDV opened at $107.50, traded as high as $109.43 and as low as $107.29, and closed at $108.92. Trading volume was a total of 1.12M shares. On December 08, 2017, ANDV opened at $109.32, traded as high as $111.56 and as low as $108.37, and closed at $111.04. Trading volume was a total of 1.71M shares.

ANDV Historical Stock Prices By Date:

ANDV historical cagr picture

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

Growth of $10,000.00
With Dividends Reinvested

Start date: 12/11/2007
End date: 12/08/2017
Start price/share: $45.25
End price/share: $111.04
Starting shares: 220.99
Ending shares: 257.78
Dividends reinvested/share: $9.15
Total return: 186.24%
Average Annual Total Return: 11.09%
Starting investment: $10,000.00
Ending investment: $28,625.28
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 12/11/2007
End date: 12/08/2017
Start price/share: $45.25
End price/share: $111.04
Dividends collected/share: $9.15
Total return: 165.61%
Average Annual Total Return: 10.26%
Starting investment: $10,000.00
Ending investment: $26,557.05
Years: 10.00
Date Close
12/04/2017$106.97
12/05/2017$107.58
12/06/2017$107.74
12/07/2017$108.92
12/08/2017$111.04
ANDV is categorized under the Energy sector; below are some other companies in the same sector:

ANDX Historical Stock Prices
ANW Historical Stock Prices
APA Historical Stock Prices
APC Historical Stock Prices
APK Historical Stock Prices
APLP Historical Stock Prices
AR Historical Stock Prices
ARCX Historical Stock Prices
AREX Historical Stock Prices
ARH Historical Stock Prices

ANDV 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.