Historical Stock Price
ETFs Holding VAL »    VAL 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
08/14/2019 $4.17 $4.20 $3.87 $3.89 7.05M
08/15/2019 $3.85 $3.88 $3.58 $3.74 9.52M
08/16/2019 $3.74 $4.30 $3.58 $4.29 7.53M
08/19/2019 $4.40 $4.70 $3.58 $4.50 8.77M
08/20/2019 $4.42 $4.68 $4.31 $4.59 8.20M
Valaris is an offshore contract drilling company engaged in providing offshore contract drilling services to the international oil and gas industry. The markets in which Co. operates include the Gulf of Mexico, Brazil, the Mediterranean, the North Sea, the Middle East, West Africa, Australia and Southeast Asia. Co. provides drilling services on a day rate contract basis. Co.'s business consists of three operating segments: Floaters, which includes its drillships and semisubmersible rigs; Jackups; and Other, which consists of management services on rigs owned by third-parties. Co.'s two reportable segments, Floaters and Jackups, provide one service, contract drilling.
VAL historical stock prices picture
Valaris (VAL) has the following price history information. Looking back at VAL historical stock prices for the last five trading days, on August 14, 2019, VAL opened at $4.17, traded as high as $4.20 and as low as $3.87, and closed at $3.89. Trading volume was a total of 7.05M shares. On August 15, 2019, VAL opened at $3.85, traded as high as $3.88 and as low as $3.58, and closed at $3.74. Trading volume was a total of 9.52M shares. On August 16, 2019, VAL opened at $3.74, traded as high as $4.30 and as low as $3.58, and closed at $4.29. Trading volume was a total of 7.53M shares. On August 19, 2019, VAL opened at $4.40, traded as high as $4.70 and as low as $3.58, and closed at $4.50. Trading volume was a total of 8.77M shares. On August 20, 2019, VAL opened at $4.42, traded as high as $4.68 and as low as $4.31, and closed at $4.59. Trading volume was a total of 8.20M shares.

VAL Historical Stock Prices By Date:

VAL historical cagr picture

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

Growth of $10,000.00
With Dividends Reinvested

Start date: 08/21/2009
End date: 08/20/2019
Start price/share: $38.85
End price/share: $4.59
Starting shares: 257.40
Ending shares: 326.80
Dividends reinvested/share: $10.00
Total return: -85.00%
Average Annual Total Return: -17.28%
Starting investment: $10,000.00
Ending investment: $1,499.27
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 08/21/2009
End date: 08/20/2019
Start price/share: $38.85
End price/share: $4.59
Dividends collected/share: $10.00
Total return: -62.43%
Average Annual Total Return: -9.32%
Starting investment: $10,000.00
Ending investment: $3,758.36
Years: 10.00
Date Close
08/14/2019$3.89
08/15/2019$3.74
08/16/2019$4.29
08/19/2019$4.50
08/20/2019$4.59
VAL is categorized under the Materials sector; below are some other companies in the same sector:

VALE Historical Stock Prices
VGZ Historical Stock Prices
VHI Historical Stock Prices
VIC Historical Stock Prices
VIT Historical Stock Prices
VMC Historical Stock Prices
VMI Historical Stock Prices
VMV Historical Stock Prices
VRNM Historical Stock Prices
VRS Historical Stock Prices

VAL 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.