Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Phillips 66 (NY: PSX )

145.85 -0.36 (-0.25%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 76.59 77.50 75.11 75.60 4,118,861 -0.87(-1.14%)
Apr 29, 2019 76.39 76.93 76.09 76.48 3,305,703 +0.35(+0.46%)
Apr 26, 2019 76.07 76.61 75.39 76.12 2,607,761 -0.24(-0.32%)
Apr 25, 2019 75.51 77.02 75.01 76.37 3,423,282 +0.75(+1.00%)
Apr 24, 2019 78.08 78.08 75.42 75.61 3,708,116 -2.50(-3.20%)
Apr 23, 2019 78.10 78.53 77.46 78.11 3,068,617 +0.21(+0.27%)
Apr 22, 2019 77.14 78.10 76.85 77.91 2,403,031 +1.38(+1.80%)
Apr 18, 2019 77.36 77.59 76.07 76.53 2,992,554 -0.83(-1.08%)
Apr 17, 2019 77.52 77.96 76.94 77.36 1,970,353 +0.38(+0.50%)
Apr 16, 2019 77.11 77.28 75.88 76.98 2,281,317 -0.21(-0.27%)
Apr 15, 2019 77.66 77.92 77.02 77.18 2,412,011 -0.75(-0.96%)
Apr 12, 2019 79.85 79.98 77.76 77.93 2,772,601 -1.07(-1.36%)
Apr 11, 2019 79.21 79.93 78.72 79.00 1,853,109 -0.08(-0.10%)
Apr 10, 2019 78.51 79.67 78.31 79.08 2,234,519 +0.99(+1.27%)
Apr 09, 2019 78.31 78.79 77.76 78.09 2,933,686 -0.75(-0.95%)
Apr 08, 2019 78.50 79.28 77.96 78.84 2,908,308 +0.41(+0.52%)
Apr 05, 2019 77.66 78.69 77.25 78.43 3,373,107 +0.75(+0.96%)
Apr 04, 2019 76.64 77.69 75.84 77.68 2,676,899 +1.46(+1.91%)
Apr 03, 2019 76.16 77.29 76.05 76.22 2,613,579 +0.42(+0.55%)
Apr 02, 2019 76.46 76.81 75.28 75.80 3,235,387 -0.44(-0.58%)
Apr 01, 2019 77.00 77.22 75.92 76.25 3,285,896 -0.08(-0.11%)
Mar 29, 2019 77.48 77.72 75.77 76.33 3,616,377 -0.40(-0.52%)
Mar 28, 2019 77.64 78.01 76.32 76.73 3,154,830 -1.28(-1.64%)
Mar 27, 2019 78.39 78.83 77.77 78.01 2,034,843 -0.60(-0.77%)
Mar 26, 2019 77.52 78.84 77.52 78.61 2,848,740 +1.73(+2.25%)
Mar 25, 2019 76.80 76.97 76.13 76.88 1,692,608 -0.10(-0.13%)
Mar 22, 2019 78.37 78.58 76.57 76.98 2,315,364 -2.06(-2.61%)
Mar 21, 2019 78.63 79.51 78.49 79.04 2,648,465 +0.30(+0.38%)
Mar 20, 2019 79.11 79.65 78.47 78.74 4,105,541 -0.57(-0.72%)
Mar 19, 2019 79.63 80.53 79.04 79.31 3,656,707 +0.14(+0.17%)
Mar 18, 2019 79.08 79.61 78.39 79.17 3,051,296 +0.16(+0.20%)
Mar 15, 2019 78.60 80.04 78.51 79.01 4,720,504 +0.04(+0.05%)
Mar 14, 2019 78.80 79.13 78.31 78.97 2,073,604 +0.31(+0.40%)
Mar 13, 2019 78.64 78.87 78.10 78.66 2,861,014 +0.55(+0.71%)
Mar 12, 2019 77.83 78.79 77.59 78.11 2,945,906 +0.58(+0.74%)
Mar 11, 2019 76.30 77.63 76.04 77.53 2,814,710 +1.89(+2.50%)
Mar 08, 2019 76.40 76.55 75.26 75.64 4,157,281 -1.72(-2.22%)
Mar 07, 2019 78.26 78.36 76.90 77.35 4,536,208 -0.92(-1.18%)
Mar 06, 2019 78.16 79.20 77.83 78.27 3,297,529 +0.11(+0.14%)
Mar 05, 2019 78.17 78.51 77.65 78.16 3,132,024 +0.14(+0.19%)
Mar 04, 2019 78.92 78.92 76.71 78.02 2,975,239 -0.16(-0.21%)
Mar 01, 2019 77.65 78.48 77.36 78.18 3,589,693 +0.90(+1.16%)
Feb 28, 2019 78.54 78.64 76.94 77.28 2,890,063 -1.03(-1.31%)
Feb 27, 2019 78.68 79.27 78.06 78.31 2,344,571 -0.16(-0.20%)
Feb 26, 2019 78.06 78.83 77.94 78.47 2,834,023 +0.44(+0.57%)
Feb 25, 2019 77.91 78.35 77.80 78.03 2,035,223 -0.06(-0.07%)
Feb 22, 2019 78.42 78.68 77.79 78.08 2,621,602 +0.44(+0.57%)
Feb 21, 2019 78.02 78.81 77.31 77.64 2,385,360 -0.51(-0.66%)
Feb 20, 2019 77.59 78.70 77.05 78.15 4,443,842 +0.56(+0.72%)
Feb 19, 2019 76.54 77.76 76.50 77.59 2,628,420 +0.61(+0.79%)
Feb 15, 2019 76.99 77.59 76.36 76.98 3,300,787 +0.91(+1.20%)
Feb 14, 2019 76.01 76.53 75.62 76.07 3,396,849 -0.37(-0.49%)
Feb 13, 2019 74.97 76.60 74.83 76.44 3,303,294 +1.69(+2.26%)
Feb 12, 2019 75.75 75.94 74.69 74.76 3,118,696 -0.18(-0.24%)
Feb 11, 2019 73.95 75.83 73.86 74.94 5,307,433 +0.56(+0.76%)
Feb 08, 2019 75.49 75.69 72.94 74.37 5,341,874 +1.42(+1.94%)
Feb 07, 2019 75.08 75.72 72.66 72.96 6,626,719 -2.13(-2.84%)
Feb 06, 2019 75.27 75.90 75.03 75.09 3,923,154 -0.60(-0.79%)
Feb 05, 2019 75.36 75.98 75.07 75.69 3,390,804 +0.33(+0.43%)
Feb 04, 2019 74.60 75.36 74.13 75.36 3,462,449 +0.44(+0.58%)
Feb 01, 2019 76.01 76.31 74.29 74.92 3,292,036 -0.95(-1.26%)
Jan 31, 2019 76.43 76.82 75.61 75.88 5,084,594 +0.70(+0.93%)
Jan 30, 2019 74.79 75.75 74.47 75.18 3,889,616 +0.94(+1.26%)
Jan 29, 2019 73.75 74.51 73.08 74.24 2,500,029 +0.68(+0.92%)
Jan 28, 2019 73.17 74.00 73.09 73.56 2,954,353 -0.41(-0.56%)
Jan 25, 2019 73.36 74.45 72.86 73.98 2,571,915 +1.34(+1.85%)
Jan 24, 2019 73.56 73.99 72.63 72.63 4,016,554 -1.03(-1.40%)
Jan 23, 2019 74.19 74.59 73.33 73.67 3,191,061 -0.29(-0.40%)
Jan 22, 2019 75.24 75.87 73.82 73.96 5,952,000 -1.83(-2.41%)
Jan 18, 2019 75.01 76.15 73.88 75.79 5,048,267 +1.50(+2.01%)
Jan 17, 2019 73.60 74.86 73.42 74.30 3,741,431 +0.34(+0.46%)
Jan 16, 2019 73.26 74.26 73.05 73.95 2,919,075 +0.43(+0.58%)
Jan 15, 2019 74.33 74.54 73.12 73.52 2,425,104 -0.30(-0.41%)
Jan 14, 2019 73.00 74.08 72.63 73.83 2,739,374 +0.11(+0.15%)
Jan 11, 2019 73.36 74.51 73.06 73.71 2,643,839 -0.20(-0.27%)
Jan 10, 2019 72.97 73.95 71.87 73.91 2,897,674 +0.76(+1.03%)
Jan 09, 2019 73.40 73.64 71.83 73.16 3,254,963 +0.48(+0.66%)
Jan 08, 2019 73.40 73.62 71.71 72.68 2,750,889 -0.06(-0.09%)
Jan 07, 2019 72.06 73.53 71.23 72.74 4,339,596 +0.50(+0.69%)
Jan 04, 2019 70.34 72.49 69.94 72.24 4,158,646 +3.13(+4.53%)
Jan 03, 2019 70.13 70.35 67.68 69.11 4,001,154 -0.97(-1.38%)
Jan 02, 2019 67.85 70.33 67.60 70.08 3,917,158 +1.57(+2.29%)
Dec 31, 2018 67.94 68.60 67.29 68.51 3,244,883 +0.95(+1.40%)
Dec 28, 2018 68.59 69.09 67.18 67.57 2,827,799 -0.68(-1.00%)
Dec 27, 2018 65.97 68.29 65.77 68.25 3,442,548 +1.29(+1.92%)
Dec 26, 2018 62.84 67.00 62.77 66.96 4,392,584 +4.53(+7.26%)
Dec 24, 2018 64.89 65.01 62.38 62.43 2,919,842 -3.09(-4.71%)
Dec 21, 2018 65.58 66.80 64.93 65.52 6,306,185 -0.32(-0.48%)
Dec 20, 2018 67.11 68.74 65.48 65.83 6,028,826 -1.89(-2.79%)
Dec 19, 2018 67.81 70.14 66.93 67.73 4,895,566 +0.34(+0.51%)
Dec 18, 2018 68.64 69.36 67.03 67.38 3,231,855 -0.90(-1.32%)
Dec 17, 2018 69.05 69.19 67.50 68.28 5,528,577 -0.77(-1.12%)
Dec 14, 2018 70.24 71.64 68.77 69.05 3,605,007 -1.59(-2.25%)
Dec 13, 2018 70.95 71.46 69.68 70.64 3,554,006 -0.33(-0.47%)
Dec 12, 2018 71.45 72.28 70.76 70.98 3,232,443 +0.66(+0.94%)
Dec 11, 2018 71.32 72.07 69.52 70.32 3,188,715 -0.33(-0.47%)
Dec 10, 2018 71.18 71.95 68.89 70.65 3,282,816 -1.20(-1.67%)
Dec 07, 2018 74.27 75.56 71.48 71.85 4,879,648 -1.79(-2.43%)
Dec 06, 2018 71.42 73.71 70.84 73.64 5,237,445 +0.95(+1.31%)
Dec 04, 2018 73.67 74.64 72.55 72.69 4,013,289 -0.55(-0.75%)
Dec 03, 2018 74.62 76.31 71.98 73.24 6,553,795 -1.14(-1.53%)
Nov 30, 2018 73.36 74.45 72.83 74.37 5,524,576 +0.67(+0.91%)
Nov 29, 2018 73.96 74.62 73.45 73.71 2,834,222 +0.04(+0.05%)
Nov 28, 2018 73.02 73.75 71.58 73.67 3,602,783 +1.09(+1.50%)
Nov 27, 2018 72.93 73.11 72.14 72.58 3,364,759 -0.64(-0.88%)
Nov 26, 2018 71.89 73.32 71.76 73.22 4,129,980 +2.44(+3.45%)
Nov 23, 2018 72.92 73.16 70.77 70.78 2,728,338 -3.70(-4.97%)
Nov 21, 2018 74.48 74.48 74.48 0 +0.88(+1.20%)
Nov 20, 2018 74.33 75.11 73.23 73.60 5,725,691 -1.88(-2.49%)
Nov 19, 2018 76.45 76.83 74.53 75.47 2,460,228 -1.36(-1.77%)
Nov 16, 2018 76.58 77.76 76.22 76.83 4,361,593 +0.94(+1.24%)
Nov 15, 2018 74.92 76.03 74.58 75.89 3,319,540 +0.50(+0.66%)
Nov 14, 2018 76.09 76.94 74.41 75.40 3,719,387 +0.63(+0.84%)
Nov 13, 2018 76.73 77.48 74.66 74.77 3,791,463 -2.26(-2.94%)
Nov 12, 2018 79.17 79.60 76.91 77.03 2,126,769 -1.63(-2.08%)
Nov 09, 2018 77.16 79.14 76.73 78.66 2,658,522 +0.84(+1.08%)
Nov 08, 2018 81.03 81.29 77.20 77.82 3,711,148 -3.51(-4.32%)
Nov 07, 2018 80.59 81.61 79.96 81.33 5,340,956 +1.77(+2.22%)
Nov 06, 2018 79.28 79.62 78.55 79.56 2,483,961 +0.28(+0.36%)
Nov 05, 2018 79.02 79.77 78.58 79.28 2,770,676 +1.19(+1.53%)
Nov 02, 2018 81.27 81.68 77.71 78.09 3,457,334 -2.75(-3.40%)
Nov 01, 2018 80.95 81.51 79.81 80.84 2,723,176 -0.25(-0.31%)
Oct 31, 2018 81.33 82.50 80.77 81.09 3,408,557 +0.60(+0.74%)
Oct 30, 2018 78.38 80.64 78.37 80.49 3,238,913 +2.79(+3.59%)
Oct 29, 2018 79.03 80.47 76.73 77.70 3,489,414 -0.73(-0.94%)
Oct 26, 2018 80.01 81.86 75.16 78.43 6,679,209 +0.76(+0.97%)
Oct 25, 2018 76.31 78.60 76.15 77.68 4,904,780 +2.52(+3.35%)
Oct 24, 2018 78.86 78.86 74.96 75.16 4,238,204 -3.55(-4.51%)
Oct 23, 2018 79.73 79.96 77.23 78.71 4,174,348 -2.64(-3.25%)
Oct 22, 2018 81.44 81.86 79.73 81.35 6,247,351 +0.30(+0.37%)
Oct 19, 2018 83.30 84.28 80.51 81.05 5,088,939 -5.01(-5.82%)
Oct 18, 2018 85.18 86.82 84.95 86.06 2,334,378 +0.27(+0.31%)
Oct 17, 2018 86.71 87.27 85.51 85.79 2,808,106 -0.85(-0.98%)
Oct 16, 2018 85.33 86.70 85.14 86.64 3,352,409 +2.09(+2.47%)
Oct 15, 2018 86.32 86.37 84.55 84.55 3,386,176 -1.77(-2.06%)
Oct 12, 2018 87.44 87.80 85.09 86.33 3,902,894 +0.00(+0.00%)
Oct 11, 2018 88.73 88.80 86.09 86.33 4,520,564 -2.83(-3.18%)
Oct 10, 2018 92.87 93.14 89.07 89.16 3,266,890 -3.65(-3.93%)
Oct 09, 2018 93.13 93.96 92.36 92.81 2,870,205 -0.36(-0.39%)
Oct 08, 2018 92.98 93.43 92.33 93.17 2,924,245 -0.18(-0.19%)
Oct 05, 2018 93.05 93.68 92.38 93.36 3,261,435 +0.53(+0.57%)
Oct 04, 2018 93.34 93.74 92.05 92.83 3,266,762 -0.61(-0.65%)
Oct 03, 2018 90.78 93.52 90.37 93.43 4,196,966 +2.98(+3.30%)
Oct 02, 2018 90.41 90.93 88.91 90.45 3,657,644 +0.17(+0.18%)
Oct 01, 2018 89.32 90.64 89.32 90.29 2,563,307 +1.39(+1.56%)
Sep 28, 2018 88.33 89.61 88.00 88.90 3,220,607 -0.13(-0.14%)
Sep 27, 2018 90.11 90.58 88.99 89.03 2,453,994 -0.80(-0.89%)
Sep 26, 2018 90.63 90.73 89.25 89.82 3,414,381 -0.78(-0.86%)
Sep 25, 2018 89.90 91.41 89.76 90.60 3,575,395 +1.12(+1.25%)
Sep 24, 2018 88.49 89.82 88.09 89.48 3,496,354 +1.42(+1.61%)
Sep 21, 2018 86.67 88.29 86.53 88.06 7,561,072 +1.05(+1.21%)
Sep 20, 2018 86.64 87.42 85.85 87.01 4,026,690 +0.77(+0.89%)
Sep 19, 2018 89.21 89.21 86.13 86.25 3,721,244 -3.11(-3.48%)
Sep 18, 2018 89.44 89.96 89.14 89.36 3,196,489 +0.39(+0.43%)
Sep 17, 2018 89.63 89.92 88.91 88.97 3,516,515 -0.62(-0.70%)
Sep 14, 2018 89.10 89.99 89.09 89.59 3,517,562 +0.46(+0.51%)
Sep 13, 2018 88.68 89.43 87.96 89.14 4,261,957 +0.68(+0.77%)
Sep 12, 2018 89.33 90.26 88.06 88.46 4,771,088 -0.31(-0.35%)
Sep 11, 2018 88.43 89.28 88.00 88.76 4,783,320 -1.10(-1.23%)
Sep 10, 2018 90.42 90.70 89.82 89.87 3,225,587 -0.28(-0.31%)
Sep 07, 2018 91.60 91.65 89.45 90.15 3,844,821 -1.89(-2.06%)
Sep 06, 2018 92.69 93.77 91.94 92.04 2,464,297 -1.02(-1.09%)
Sep 05, 2018 93.58 93.58 92.28 93.06 2,947,675 -0.77(-0.82%)
Sep 04, 2018 93.54 94.83 93.28 93.82 3,141,230 +0.35(+0.38%)
Aug 31, 2018 93.47 93.47 93.47 0 -0.82(-0.87%)
Aug 30, 2018 95.23 95.34 93.49 94.29 2,342,450 -0.70(-0.74%)
Aug 29, 2018 94.68 95.44 94.04 94.99 2,481,027 +0.54(+0.58%)
Aug 28, 2018 94.84 95.86 94.35 94.44 2,836,758 -0.22(-0.23%)
Aug 27, 2018 94.44 94.93 94.18 94.66 2,952,775 +0.62(+0.65%)
Aug 24, 2018 93.54 94.65 93.34 94.05 3,752,134 +0.69(+0.74%)
Aug 23, 2018 92.22 93.39 91.71 93.36 2,615,555 +1.06(+1.15%)
Aug 22, 2018 92.30 93.04 92.00 92.29 4,932,036 +0.40(+0.44%)
Aug 21, 2018 91.94 92.91 91.31 91.89 3,144,173 +0.34(+0.37%)
Aug 20, 2018 90.45 92.13 90.22 91.55 3,121,182 +1.14(+1.26%)
Aug 17, 2018 90.33 90.63 89.75 90.41 2,265,049 +0.39(+0.44%)
Aug 16, 2018 90.67 90.84 89.94 90.02 3,508,359 -0.34(-0.38%)
Aug 15, 2018 94.06 94.06 90.28 90.37 5,088,636 -4.35(-4.60%)
Aug 14, 2018 95.50 95.55 94.09 94.72 3,451,386 -0.49(-0.52%)
Aug 13, 2018 96.22 96.69 95.16 95.21 2,539,694 -0.80(-0.83%)
Aug 10, 2018 95.34 96.14 95.32 96.01 2,358,767 +0.32(+0.34%)
Aug 09, 2018 96.40 96.71 95.47 95.69 2,422,829 -0.63(-0.65%)
Aug 08, 2018 95.90 96.40 95.48 96.32 1,802,306 +0.20(+0.21%)
Aug 07, 2018 96.33 97.09 95.86 96.11 2,627,777 +0.14(+0.15%)
Aug 06, 2018 95.33 96.36 94.79 95.97 1,969,697 +0.69(+0.72%)
Aug 03, 2018 95.54 95.88 94.31 95.28 2,160,224 -0.31(-0.32%)
Aug 02, 2018 95.61 96.09 94.61 95.59 3,354,169 -0.75(-0.78%)
Aug 01, 2018 95.98 97.05 95.43 96.34 3,420,931 -0.26(-0.27%)
Jul 31, 2018 96.02 97.02 95.87 96.60 4,891,578 +0.93(+0.97%)
Jul 30, 2018 93.65 96.11 93.65 95.67 5,089,440 +2.63(+2.83%)
Jul 27, 2018 92.25 94.27 91.45 93.04 4,744,092 +2.19(+2.41%)
Jul 26, 2018 88.09 90.97 88.09 90.85 4,101,056 +2.86(+3.25%)
Jul 25, 2018 87.37 88.18 87.04 87.99 2,134,132 +0.89(+1.02%)
Jul 24, 2018 86.85 87.71 86.51 87.11 2,761,725 +0.61(+0.71%)
Jul 23, 2018 86.96 87.23 86.23 86.50 2,002,070 +0.06(+0.07%)
Jul 20, 2018 86.82 87.10 86.39 86.43 2,985,629 -0.42(-0.49%)
Jul 19, 2018 86.90 87.32 86.51 86.86 2,978,813 +0.00(+0.00%)
Jul 18, 2018 86.75 87.32 85.90 86.86 3,270,841 -0.13(-0.14%)
Jul 17, 2018 87.02 87.39 86.30 86.98 2,632,745 -0.20(-0.23%)
Jul 16, 2018 87.40 87.91 87.09 87.19 2,291,948 -0.38(-0.44%)
Jul 13, 2018 86.94 87.99 86.82 87.57 1,996,059 +0.52(+0.60%)
Jul 12, 2018 87.02 87.37 85.95 87.05 1,595,172 +0.38(+0.43%)
Jul 11, 2018 88.13 88.20 86.28 86.67 1,829,727 -1.98(-2.24%)
Jul 10, 2018 88.54 89.76 88.36 88.65 2,384,304 +0.47(+0.53%)
Jul 09, 2018 87.37 88.49 87.23 88.18 2,053,533 +1.10(+1.27%)
Jul 06, 2018 85.92 87.57 85.42 87.08 1,993,435 +0.81(+0.94%)
Jul 05, 2018 87.39 87.50 85.85 86.27 2,605,524 -0.28(-0.33%)
Jul 03, 2018 86.55 86.55 86.55 0 -0.08(-0.09%)
Jul 02, 2018 87.52 87.89 86.26 86.63 3,213,139 -1.33(-1.51%)
Jun 29, 2018 88.89 87.96 2,461,670 +0.45(+0.51%)
Jun 28, 2018 86.75 87.88 86.08 87.52 2,200,231 +0.81(+0.93%)
Jun 27, 2018 87.23 88.09 86.51 86.71 2,338,738 -0.08(-0.09%)
Jun 26, 2018 86.77 87.71 86.66 86.79 2,398,672 +0.28(+0.33%)
Jun 25, 2018 87.67 87.72 85.93 86.51 2,298,041 -1.23(-1.40%)
Jun 22, 2018 88.82 89.67 87.57 87.73 3,894,130 +0.45(+0.51%)
Jun 21, 2018 89.27 89.68 86.91 87.29 3,167,953 -2.46(-2.74%)
Jun 20, 2018 90.20 90.25 88.72 89.75 2,955,155 +0.01(+0.01%)
Jun 19, 2018 89.03 90.19 88.82 89.74 2,549,787 -0.28(-0.31%)
Jun 18, 2018 89.48 90.69 89.24 90.02 3,388,887 +0.50(+0.56%)
Jun 15, 2018 90.50 89.16 89.52 4,448,247 -0.98(-1.08%)
Jun 14, 2018 91.33 91.64 90.34 90.50 3,146,160 -0.16(-0.17%)
Jun 13, 2018 90.50 91.24 89.16 90.66 3,795,984 +0.16(+0.17%)
Jun 12, 2018 91.40 91.61 90.31 90.50 3,155,114 -1.15(-1.26%)
Jun 11, 2018 91.59 92.26 90.81 91.65 2,841,124 +0.14(+0.15%)
Jun 08, 2018 91.73 91.95 91.05 91.51 2,835,301 -0.47(-0.51%)
Jun 07, 2018 91.86 92.31 91.25 91.98 3,068,091 +0.62(+0.68%)
Jun 06, 2018 91.02 91.36 3,080,917 -1.71(-1.83%)
Jun 05, 2018 93.20 93.57 92.14 93.07 3,025,788 -0.29(-0.31%)
Jun 04, 2018 93.51 94.61 92.88 93.36 3,803,704 +0.16(+0.17%)
Jun 01, 2018 91.94 93.33 91.44 93.20 3,520,200 +1.97(+2.15%)
May 31, 2018 93.35 94.22 91.19 91.24 7,504,665 -2.11(-2.26%)
May 30, 2018 92.61 93.80 91.92 93.34 4,574,876 +1.86(+2.03%)
May 29, 2018 91.13 92.54 90.62 91.49 3,781,319 +0.95(+1.05%)
May 25, 2018 90.54 90.54 90.54 0 -2.52(-2.71%)
May 24, 2018 92.42 93.79 91.94 93.06 2,082,217 -0.10(-0.11%)
May 23, 2018 92.41 93.55 91.88 93.16 3,201,784 +0.16(+0.17%)
May 22, 2018 95.14 95.32 92.24 93.01 3,550,302 -2.11(-2.22%)
May 21, 2018 94.77 95.24 94.25 95.11 2,636,581 +0.87(+0.92%)
May 18, 2018 94.90 95.03 93.69 94.24 4,380,689 -0.58(-0.61%)
May 17, 2018 92.41 95.22 92.01 94.82 4,590,605 +2.89(+3.14%)
May 16, 2018 91.75 92.01 90.36 91.94 2,614,582 -0.12(-0.14%)
May 15, 2018 91.81 92.37 91.41 92.06 2,469,641 +0.02(+0.03%)
May 14, 2018 92.01 92.71 91.71 92.04 3,027,029 +0.41(+0.45%)
May 11, 2018 91.91 92.17 91.32 91.62 2,379,469 -0.16(-0.17%)
May 10, 2018 91.93 92.12 91.17 91.78 2,531,385 +0.36(+0.39%)
May 09, 2018 91.03 92.27 90.69 91.42 4,045,888 +0.97(+1.08%)
May 08, 2018 89.79 90.54 88.46 90.45 3,928,696 +0.65(+0.73%)
May 07, 2018 90.22 91.80 89.73 89.80 3,382,110 -0.16(-0.17%)
May 04, 2018 90.02 90.10 89.05 89.95 3,247,058 +0.02(+0.02%)
May 03, 2018 88.78 89.95 87.87 89.94 3,979,702 +0.83(+0.93%)
May 02, 2018 86.71 89.84 86.64 89.10 4,436,442 +2.08(+2.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.