Rnd-flowers
ETFs Holding DVN » DVN 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
01/12/2018 $43.08 $44.21 $43.02 $44.04 7.67M
01/16/2018 $44.17 $44.42 $43.24 $43.26 5.63M
01/17/2018 $43.45 $43.84 $42.66 $43.44 4.34M
01/18/2018 $43.23 $43.78 $42.90 $43.20 2.71M
01/19/2018 $42.94 $43.03 $42.39 $42.85 5.59M
Devon Energy is an independent energy company engaged primarily in the exploration, development and production of oil, natural gas and natural gas liquids. Co.'s operations are concentrated in various North American onshore areas in the U.S. and Canada. Co.'s operating areas consist of Barnett Shale, Delaware Basin, Eagle Ford, Heavy Oil, Rockies Oil, and the STACK development, located in Oklahoma's Canadian, Kingfisher and Blaine counties. Co. also owns natural gas pipelines, plants and treatment facilities through its ownership in EnLink Midstream Partners, LP. As of Dec 31 2016, Co. had 2.06 billion barrels of oil equivalent proved reserves.
DVN historical stock prices picture
Devon Energy (DVN) has the following price history information. Looking back at DVN historical stock prices for the last five trading days, on January 12, 2018, DVN opened at $43.08, traded as high as $44.21 and as low as $43.02, and closed at $44.04. Trading volume was a total of 7.67M shares. On January 16, 2018, DVN opened at $44.17, traded as high as $44.42 and as low as $43.24, and closed at $43.26. Trading volume was a total of 5.63M shares. On January 17, 2018, DVN opened at $43.45, traded as high as $43.84 and as low as $42.66, and closed at $43.44. Trading volume was a total of 4.34M shares. On January 18, 2018, DVN opened at $43.23, traded as high as $43.78 and as low as $42.90, and closed at $43.20. Trading volume was a total of 2.71M shares. On January 19, 2018, DVN opened at $42.94, traded as high as $43.03 and as low as $42.39, and closed at $42.85. Trading volume was a total of 5.59M shares.

DVN Historical Stock Prices By Date:

DVN historical cagr picture

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

Growth of $10,000.00
With Dividends Reinvested

Start date: 01/22/2008
End date: 01/19/2018
Start price/share: $79.29
End price/share: $42.85
Starting shares: 126.12
Ending shares: 142.57
Dividends reinvested/share: $6.97
Total return: -38.91%
Average Annual Total Return: -4.81%
Starting investment: $10,000.00
Ending investment: $6,108.20
Years: 10.00
Growth of $10,000.00
Without Dividends Reinvested

Start date: 01/22/2008
End date: 01/19/2018
Start price/share: $79.29
End price/share: $42.85
Dividends collected/share: $6.97
Total return: -37.17%
Average Annual Total Return: -4.54%
Starting investment: $10,000.00
Ending investment: $6,283.68
Years: 10.00
Date Close
01/12/2018$44.04
01/16/2018$43.26
01/17/2018$43.44
01/18/2018$43.20
01/19/2018$42.85
DVN is categorized under the Energy sector; below are some other companies in the same sector:

DWSN Historical Stock Prices
DXI Historical Stock Prices
E Historical Stock Prices
EBY Historical Stock Prices
EC Historical Stock Prices
ECA Historical Stock Prices
ECR Historical Stock Prices
EEN Historical Stock Prices
EEP Historical Stock Prices
EEQ Historical Stock Prices

DVN Historical Stock Prices | HistoricalStockPrice.com | Copyright © 2013 - 2018, All Rights Reserved

Nothing in 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 . Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; , and .