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

Phillips 66 (NY: PSX )

151.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 29, 2022 82.10 83.67 80.10 80.36 6,789,857 -0.42(-0.52%)
Apr 28, 2022 77.47 81.29 76.93 80.78 4,566,731 +3.89(+5.06%)
Apr 27, 2022 75.85 77.91 74.73 76.89 4,838,870 +1.05(+1.38%)
Apr 26, 2022 75.42 77.29 75.07 75.84 5,230,015 +0.80(+1.06%)
Apr 25, 2022 75.29 75.96 72.33 75.05 6,019,713 -2.41(-3.11%)
Apr 22, 2022 79.65 80.33 77.34 77.46 3,733,871 -2.16(-2.71%)
Apr 21, 2022 83.14 83.84 79.23 79.61 4,937,277 -2.70(-3.29%)
Apr 20, 2022 83.15 83.96 82.00 82.32 3,039,527 -0.63(-0.76%)
Apr 19, 2022 80.55 83.83 80.39 82.95 5,528,066 +2.21(+2.74%)
Apr 18, 2022 77.51 80.75 76.52 80.73 3,972,193 +3.99(+5.20%)
Apr 14, 2022 77.18 77.89 76.69 76.74 3,254,925 -0.27(-0.35%)
Apr 13, 2022 76.35 77.24 75.62 77.01 2,870,590 +1.08(+1.43%)
Apr 12, 2022 77.34 78.48 75.69 75.93 3,178,404 -0.48(-0.63%)
Apr 11, 2022 77.43 77.99 76.11 76.41 4,290,035 -1.63(-2.09%)
Apr 08, 2022 77.50 78.67 77.02 78.04 5,059,297 +1.08(+1.41%)
Apr 07, 2022 79.81 80.26 74.26 76.96 8,110,452 -2.41(-3.03%)
Apr 06, 2022 80.17 80.58 78.94 79.36 2,766,583 -0.21(-0.27%)
Apr 05, 2022 80.57 81.66 79.56 79.58 3,242,130 -0.70(-0.88%)
Apr 04, 2022 80.29 80.59 79.23 80.28 2,603,080 +0.66(+0.83%)
Apr 01, 2022 80.06 81.04 78.30 79.62 3,459,478 -0.40(-0.50%)
Mar 31, 2022 80.59 82.18 79.95 80.02 5,212,639 -0.97(-1.20%)
Mar 30, 2022 78.40 81.05 78.40 80.99 4,871,830 +3.68(+4.76%)
Mar 29, 2022 75.03 77.39 74.67 77.32 3,827,729 +1.09(+1.43%)
Mar 28, 2022 76.42 77.08 75.45 76.22 4,549,847 -1.44(-1.86%)
Mar 25, 2022 74.83 77.67 74.64 77.67 4,634,467 +2.53(+3.37%)
Mar 24, 2022 74.69 75.33 73.92 75.14 4,261,037 +0.79(+1.06%)
Mar 23, 2022 74.57 75.01 73.97 74.35 3,717,418 +0.44(+0.60%)
Mar 22, 2022 74.29 74.64 72.54 73.91 3,823,348 -0.78(-1.04%)
Mar 21, 2022 74.10 75.40 73.90 74.69 4,618,477 +1.73(+2.37%)
Mar 18, 2022 72.01 73.03 70.86 72.95 8,927,755 +1.12(+1.56%)
Mar 17, 2022 71.57 72.23 70.47 71.83 5,223,422 +0.97(+1.37%)
Mar 16, 2022 70.17 71.18 69.90 70.86 4,352,207 +1.07(+1.54%)
Mar 15, 2022 71.24 71.86 68.41 69.79 6,396,477 -2.71(-3.74%)
Mar 14, 2022 74.14 75.00 71.56 72.50 6,268,030 -2.32(-3.10%)
Mar 11, 2022 74.62 76.05 73.92 74.82 7,771,097 -0.41(-0.54%)
Mar 10, 2022 74.29 75.33 75.22 11,644,357 +1.72(+2.34%)
Mar 09, 2022 73.64 74.43 72.36 73.50 15,286,079 -4.59(-5.88%)
Mar 08, 2022 78.33 81.79 77.61 78.09 17,894,366 +1.58(+2.07%)
Mar 07, 2022 78.94 79.62 76.30 76.51 6,670,855 -1.57(-2.02%)
Mar 04, 2022 76.38 78.26 76.23 78.09 4,352,429 +1.20(+1.57%)
Mar 03, 2022 77.81 79.10 76.33 76.88 4,203,258 -1.21(-1.55%)
Mar 02, 2022 76.92 78.88 76.51 78.09 3,932,747 +1.98(+2.60%)
Mar 01, 2022 78.81 79.85 75.11 76.11 5,747,070 -1.92(-2.46%)
Feb 28, 2022 77.35 78.49 76.83 78.03 5,006,505 -0.42(-0.53%)
Feb 25, 2022 77.84 79.03 77.43 78.45 3,238,528 +1.12(+1.45%)
Feb 24, 2022 78.73 78.77 75.66 77.33 4,070,588 -0.46(-0.60%)
Feb 23, 2022 78.59 78.63 77.22 77.79 3,520,860 -0.11(-0.14%)
Feb 22, 2022 80.53 80.89 76.90 77.90 3,845,541 -0.90(-1.14%)
Feb 18, 2022 78.80 0 -0.97(-1.22%)
Feb 17, 2022 80.61 81.09 79.34 79.77 2,912,832 -1.15(-1.43%)
Feb 16, 2022 82.06 83.16 80.42 80.93 3,738,077 -0.11(-0.14%)
Feb 15, 2022 81.25 82.08 80.42 81.04 3,705,374 -1.92(-2.32%)
Feb 14, 2022 84.72 84.79 81.88 82.96 4,250,161 -2.46(-2.88%)
Feb 11, 2022 82.48 85.74 82.37 85.42 5,260,637 +3.43(+4.18%)
Feb 10, 2022 81.57 83.58 81.45 81.99 2,902,527 +0.01(+0.01%)
Feb 09, 2022 81.58 82.58 81.38 81.98 2,842,160 +0.58(+0.71%)
Feb 08, 2022 81.98 82.70 80.52 81.40 3,326,131 -1.35(-1.63%)
Feb 07, 2022 81.00 83.58 80.65 82.75 4,478,826 +1.33(+1.63%)
Feb 04, 2022 80.70 82.03 80.56 81.42 3,553,038 +1.48(+1.86%)
Feb 03, 2022 80.42 79.07 79.94 3,087,228 -0.44(-0.55%)
Feb 02, 2022 79.75 80.50 77.68 80.38 4,538,487 +0.04(+0.05%)
Feb 01, 2022 77.06 80.47 76.48 80.34 3,665,023 +2.63(+3.38%)
Jan 31, 2022 77.37 78.63 77.71 4,122,634 +0.49(+0.64%)
Jan 28, 2022 78.96 81.75 75.13 77.21 7,357,490 -1.44(-1.83%)
Jan 27, 2022 79.95 80.51 76.98 78.65 4,274,934 +0.71(+0.91%)
Jan 26, 2022 79.66 80.61 77.42 77.95 4,263,803 -0.83(-1.06%)
Jan 25, 2022 75.37 79.05 74.46 78.78 3,407,328 +2.87(+3.78%)
Jan 24, 2022 74.44 76.17 72.89 75.91 4,150,403 -0.56(-0.73%)
Jan 21, 2022 78.04 78.04 75.37 76.47 3,920,111 -1.89(-2.41%)
Jan 20, 2022 79.23 80.91 78.33 78.36 3,209,335 -1.59(-1.99%)
Jan 19, 2022 82.04 82.07 79.28 79.95 3,367,784 -1.30(-1.60%)
Jan 18, 2022 82.09 82.39 79.89 81.26 4,214,519 +0.07(+0.09%)
Jan 14, 2022 81.18 0 +1.65(+2.07%)
Jan 13, 2022 78.64 80.64 78.64 79.53 4,044,366 +0.44(+0.56%)
Jan 12, 2022 79.28 79.73 78.36 79.09 4,651,598 +0.14(+0.17%)
Jan 11, 2022 77.56 79.49 77.00 78.96 4,810,930 +2.23(+2.90%)
Jan 10, 2022 75.45 77.26 75.12 76.73 6,345,584 +1.61(+2.15%)
Jan 07, 2022 73.76 75.23 73.22 75.12 4,114,567 +1.36(+1.84%)
Jan 06, 2022 73.55 73.97 71.85 73.76 3,962,193 +1.98(+2.76%)
Jan 05, 2022 72.63 73.56 71.36 71.78 4,578,148 -0.23(-0.32%)
Jan 04, 2022 70.14 72.17 70.07 72.01 4,892,259 +2.59(+3.74%)
Jan 03, 2022 66.80 69.52 66.80 69.41 4,048,332 +3.01(+4.53%)
Dec 31, 2021 66.22 66.95 66.03 66.41 2,529,049 +0.01(+0.01%)
Dec 30, 2021 66.83 67.80 66.34 66.40 2,693,434 -0.37(-0.55%)
Dec 29, 2021 67.45 67.75 66.71 66.77 2,938,538 -0.99(-1.46%)
Dec 28, 2021 67.00 68.00 66.87 67.76 2,527,275 +1.04(+1.57%)
Dec 27, 2021 65.58 66.76 64.76 66.71 2,432,629 +0.82(+1.24%)
Dec 23, 2021 66.52 67.06 65.85 65.90 3,240,781 +0.26(+0.39%)
Dec 22, 2021 66.28 66.89 65.51 65.64 2,532,110 -0.48(-0.72%)
Dec 21, 2021 64.53 66.69 64.37 66.12 5,518,120 +2.48(+3.90%)
Dec 20, 2021 63.94 65.09 62.84 63.63 6,419,161 -2.17(-3.30%)
Dec 17, 2021 64.92 65.89 63.72 65.80 6,533,867 +0.77(+1.18%)
Dec 16, 2021 65.40 66.35 64.89 65.03 3,235,844 +0.40(+0.62%)
Dec 15, 2021 64.37 65.10 63.49 64.63 2,908,234 -0.19(-0.30%)
Dec 14, 2021 63.65 66.37 63.53 64.82 3,666,160 +1.00(+1.57%)
Dec 13, 2021 65.56 65.87 63.71 63.82 2,758,145 -2.64(-3.97%)
Dec 10, 2021 66.91 67.10 65.36 66.46 2,475,586 +0.20(+0.30%)
Dec 09, 2021 66.00 66.76 65.31 66.26 4,268,741 +0.41(+0.63%)
Dec 08, 2021 66.63 67.06 65.72 65.85 2,124,071 -0.58(-0.87%)
Dec 07, 2021 66.02 67.90 65.99 66.43 2,809,588 +1.29(+1.98%)
Dec 06, 2021 65.16 66.27 63.73 65.13 4,218,284 +0.98(+1.53%)
Dec 03, 2021 66.45 66.79 63.67 64.15 3,513,053 -1.26(-1.93%)
Dec 02, 2021 63.08 65.74 62.26 65.42 3,945,104 +2.48(+3.95%)
Dec 01, 2021 65.44 65.84 62.90 62.94 4,339,125 -0.46(-0.72%)
Nov 30, 2021 62.33 63.92 62.33 63.39 6,350,257 -0.63(-0.99%)
Nov 29, 2021 64.83 65.90 63.26 64.03 3,698,917 +0.56(+0.88%)
Nov 26, 2021 64.04 64.13 61.48 63.47 5,504,214 -4.23(-6.25%)
Nov 24, 2021 67.25 68.54 67.03 67.70 2,515,282 +0.04(+0.05%)
Nov 23, 2021 67.05 67.95 66.76 67.66 3,767,138 +1.50(+2.27%)
Nov 22, 2021 63.80 67.31 63.76 66.16 4,215,272 +2.34(+3.66%)
Nov 19, 2021 66.00 66.26 63.71 63.82 5,120,149 -3.73(-5.52%)
Nov 18, 2021 68.25 68.80 67.50 67.55 2,780,818 -0.89(-1.30%)
Nov 17, 2021 69.86 70.17 68.26 68.44 2,509,370 -2.12(-3.00%)
Nov 16, 2021 71.52 71.94 70.20 70.56 3,168,938 -0.92(-1.28%)
Nov 15, 2021 70.74 72.06 69.98 71.48 4,106,423 +1.30(+1.86%)
Nov 12, 2021 69.91 70.78 69.35 70.17 2,369,696 -0.36(-0.51%)
Nov 11, 2021 70.20 71.30 69.91 70.53 1,667,580 +0.31(+0.44%)
Nov 10, 2021 71.63 70.23 3,210,594 -1.49(-2.07%)
Nov 09, 2021 70.49 71.77 69.99 71.71 2,607,624 +1.07(+1.51%)
Nov 08, 2021 71.20 71.62 70.13 70.64 1,811,253 +0.20(+0.28%)
Nov 05, 2021 70.65 71.00 69.38 70.44 2,961,500 +0.81(+1.16%)
Nov 04, 2021 72.32 72.58 69.12 69.64 3,156,217 -1.87(-2.61%)
Nov 03, 2021 69.98 72.05 69.74 71.50 4,714,920 +1.26(+1.79%)
Nov 02, 2021 70.74 72.44 70.25 70.25 5,026,204 -0.53(-0.76%)
Nov 01, 2021 68.31 70.82 70.19 70.78 6,425,244 +3.04(+4.49%)
Oct 29, 2021 69.75 70.36 67.09 67.74 5,642,419 -1.78(-2.57%)
Oct 28, 2021 69.29 70.64 68.84 69.52 3,730,492 -0.54(-0.78%)
Oct 27, 2021 72.92 73.23 69.86 70.06 5,980,386 -4.41(-5.92%)
Oct 26, 2021 75.85 74.48 3,602,679 -1.37(-1.80%)
Oct 25, 2021 75.68 76.16 75.03 75.84 2,139,300 +0.76(+1.01%)
Oct 22, 2021 75.12 75.95 73.84 75.08 2,075,857 +0.14(+0.19%)
Oct 21, 2021 74.89 76.30 74.15 74.94 2,799,819 -0.53(-0.71%)
Oct 20, 2021 74.58 75.48 74.17 75.47 2,226,452 +0.49(+0.65%)
Oct 19, 2021 73.73 75.08 73.42 74.98 3,179,741 +1.73(+2.36%)
Oct 18, 2021 73.98 74.85 72.83 73.25 2,798,121 -0.32(-0.43%)
Oct 15, 2021 75.18 75.50 73.54 73.57 2,310,950 -0.85(-1.14%)
Oct 14, 2021 75.27 75.66 74.03 74.42 2,520,721 +0.26(+0.35%)
Oct 13, 2021 74.09 74.63 72.97 74.16 3,876,994 -0.69(-0.92%)
Oct 12, 2021 74.28 75.49 74.11 74.85 2,447,791 +0.53(+0.72%)
Oct 11, 2021 75.15 76.55 74.28 74.31 2,949,200 -0.08(-0.11%)
Oct 08, 2021 72.47 74.86 72.14 74.39 3,614,567 +2.56(+3.57%)
Oct 07, 2021 71.30 72.43 71.06 71.83 3,032,124 +0.82(+1.16%)
Oct 06, 2021 69.77 71.27 69.18 71.01 4,898,738 +0.94(+1.34%)
Oct 05, 2021 69.84 71.49 68.54 70.06 5,591,674 +1.49(+2.17%)
Oct 04, 2021 66.12 68.78 65.48 68.58 6,967,703 +2.84(+4.33%)
Oct 01, 2021 63.49 65.92 63.49 65.73 3,156,750 +2.30(+3.63%)
Sep 30, 2021 63.51 64.21 62.58 63.43 3,794,849 +0.06(+0.10%)
Sep 29, 2021 64.11 64.17 63.13 63.37 2,596,520 -0.86(-1.34%)
Sep 28, 2021 65.45 66.08 64.10 64.23 4,184,583 -0.20(-0.31%)
Sep 27, 2021 62.98 64.77 62.57 64.43 3,456,901 +2.80(+4.54%)
Sep 24, 2021 61.58 62.04 61.05 61.63 2,676,845 -0.52(-0.83%)
Sep 23, 2021 60.77 62.38 60.58 62.15 2,782,626 +1.45(+2.39%)
Sep 22, 2021 59.29 61.61 59.27 60.70 4,420,054 +2.42(+4.15%)
Sep 21, 2021 59.01 59.17 57.57 58.28 2,428,790 +0.06(+0.11%)
Sep 20, 2021 58.24 59.08 57.24 58.22 3,300,573 -1.59(-2.65%)
Sep 17, 2021 59.56 60.34 59.11 59.80 6,846,929 +0.24(+0.40%)
Sep 16, 2021 59.78 60.19 59.00 59.57 2,678,623 -0.24(-0.41%)
Sep 15, 2021 59.67 60.62 59.30 59.81 5,061,232 +0.72(+1.21%)
Sep 14, 2021 61.43 61.63 58.83 59.09 3,943,868 -1.83(-3.00%)
Sep 13, 2021 60.98 61.55 60.43 60.92 3,913,601 +0.80(+1.33%)
Sep 10, 2021 61.36 61.37 60.03 60.13 2,738,526 -0.33(-0.54%)
Sep 09, 2021 60.22 61.77 59.83 60.45 3,947,517 -0.23(-0.37%)
Sep 08, 2021 62.66 63.07 60.63 60.68 2,758,176 -1.59(-2.55%)
Sep 07, 2021 62.58 63.77 62.25 62.26 2,328,060 -0.80(-1.26%)
Sep 03, 2021 63.32 63.80 62.54 63.06 1,773,230 -0.27(-0.43%)
Sep 02, 2021 63.25 64.46 63.10 63.33 2,579,475 +0.64(+1.03%)
Sep 01, 2021 64.73 64.73 62.42 62.69 3,680,737 -1.70(-2.64%)
Aug 31, 2021 64.38 65.39 64.02 64.39 3,678,913 -0.43(-0.67%)
Aug 30, 2021 66.29 66.58 64.81 64.83 1,976,587 -0.94(-1.43%)
Aug 27, 2021 64.58 66.28 64.55 65.77 2,594,251 +1.75(+2.73%)
Aug 26, 2021 64.31 64.98 63.82 64.02 2,780,292 -1.36(-2.08%)
Aug 25, 2021 64.16 65.81 63.71 65.38 2,461,325 +1.13(+1.76%)
Aug 24, 2021 63.03 64.51 62.65 64.25 3,698,183 +1.93(+3.10%)
Aug 23, 2021 61.26 62.49 61.19 62.32 3,918,955 +2.58(+4.32%)
Aug 20, 2021 59.06 60.24 58.38 59.74 4,988,572 -0.29(-0.48%)
Aug 19, 2021 60.54 60.92 59.21 60.03 4,425,538 -1.70(-2.76%)
Aug 18, 2021 63.35 64.08 61.64 61.73 4,300,118 -1.65(-2.60%)
Aug 17, 2021 63.71 64.59 62.90 63.38 3,489,417 -0.89(-1.38%)
Aug 16, 2021 65.20 65.28 63.96 64.27 5,313,359 -1.82(-2.76%)
Aug 13, 2021 66.76 67.05 66.00 66.09 2,476,109 -0.49(-0.74%)
Aug 12, 2021 66.41 66.74 65.65 66.58 2,002,633 +0.03(+0.04%)
Aug 11, 2021 66.17 66.67 65.69 66.56 2,259,847 +0.16(+0.24%)
Aug 10, 2021 65.52 66.64 65.39 66.40 3,156,985 +1.09(+1.67%)
Aug 09, 2021 65.13 66.12 64.91 65.30 2,482,770 -0.85(-1.28%)
Aug 06, 2021 66.50 66.79 65.64 66.15 2,021,365 +0.53(+0.80%)
Aug 05, 2021 64.92 66.49 64.51 65.63 2,440,455 +1.55(+2.41%)
Aug 04, 2021 65.98 66.07 64.05 64.08 4,761,376 -3.96(-5.82%)
Aug 03, 2021 65.74 68.07 65.40 68.04 3,520,088 +2.32(+3.52%)
Aug 02, 2021 65.97 68.11 65.52 65.72 4,540,181 +0.04(+0.07%)
Jul 30, 2021 66.49 66.99 65.27 65.68 3,690,504 -1.21(-1.81%)
Jul 29, 2021 68.13 68.34 66.78 66.89 2,166,660 -0.39(-0.59%)
Jul 28, 2021 67.00 67.90 65.99 67.28 2,189,004 +0.61(+0.91%)
Jul 27, 2021 65.77 66.79 65.12 66.67 2,160,902 +0.20(+0.30%)
Jul 26, 2021 64.74 66.54 64.64 66.48 2,423,916 +1.92(+2.98%)
Jul 23, 2021 64.66 64.94 63.87 64.55 2,376,960 -0.13(-0.19%)
Jul 22, 2021 65.55 65.69 63.85 64.68 3,138,249 -1.30(-1.97%)
Jul 21, 2021 64.85 66.46 64.74 65.98 4,975,201 +2.35(+3.70%)
Jul 20, 2021 63.06 64.86 62.37 63.62 5,541,579 +0.52(+0.82%)
Jul 19, 2021 64.40 65.13 62.67 63.10 5,780,309 -3.52(-5.28%)
Jul 16, 2021 69.58 69.74 66.38 66.62 3,695,440 -2.41(-3.49%)
Jul 15, 2021 69.41 70.33 68.70 69.03 3,890,754 -1.23(-1.74%)
Jul 14, 2021 72.89 73.68 70.04 70.25 4,765,685 -2.78(-3.81%)
Jul 13, 2021 73.18 73.64 72.52 73.03 3,734,737 -0.67(-0.91%)
Jul 12, 2021 72.81 74.40 72.45 73.70 3,635,572 -0.27(-0.36%)
Jul 09, 2021 72.99 74.09 72.20 73.97 2,657,346 +1.71(+2.36%)
Jul 08, 2021 71.90 73.50 71.32 72.26 2,777,382 -1.57(-2.12%)
Jul 07, 2021 74.61 75.51 72.56 73.83 5,712,215 -1.71(-2.26%)
Jul 06, 2021 78.71 78.71 75.16 75.54 7,227,121 -3.09(-3.92%)
Jul 02, 2021 77.62 79.30 77.24 78.62 2,325,792 +0.72(+0.93%)
Jul 01, 2021 78.35 78.58 76.97 77.90 2,636,419 +1.14(+1.48%)
Jun 30, 2021 76.50 76.88 76.10 76.76 3,469,683 +0.63(+0.83%)
Jun 29, 2021 77.07 77.38 75.75 76.13 3,791,974 -0.28(-0.36%)
Jun 28, 2021 80.21 80.21 76.01 76.40 4,630,372 -4.13(-5.13%)
Jun 25, 2021 80.32 80.90 79.20 80.54 8,980,417 +0.31(+0.39%)
Jun 24, 2021 79.45 80.49 78.74 80.22 3,462,616 +1.28(+1.62%)
Jun 23, 2021 79.26 80.54 78.87 78.94 3,859,845 +0.26(+0.33%)
Jun 22, 2021 77.75 79.15 76.82 78.69 3,007,109 +0.55(+0.71%)
Jun 21, 2021 76.22 78.28 75.98 78.13 3,161,597 +2.84(+3.78%)
Jun 18, 2021 76.38 77.25 75.22 75.29 4,461,527 -2.23(-2.87%)
Jun 17, 2021 80.96 81.52 76.93 77.51 3,403,075 -3.65(-4.50%)
Jun 16, 2021 81.91 82.25 80.30 81.16 2,446,854 -1.22(-1.48%)
Jun 15, 2021 82.35 83.53 81.55 82.38 2,739,179 +0.59(+0.72%)
Jun 14, 2021 81.76 82.34 80.90 81.79 2,270,536 +0.42(+0.52%)
Jun 11, 2021 82.58 82.87 81.32 81.37 2,815,819 -0.60(-0.73%)
Jun 10, 2021 84.04 84.38 81.11 81.97 2,513,969 -0.72(-0.88%)
Jun 09, 2021 83.65 84.06 82.71 82.69 4,104,144 -0.10(-0.12%)
Jun 08, 2021 82.04 83.87 80.73 82.79 3,105,767 +0.13(+0.16%)
Jun 07, 2021 82.13 83.89 81.95 82.66 3,532,862 +0.83(+1.02%)
Jun 04, 2021 80.50 82.17 80.07 81.83 3,653,153 +2.03(+2.54%)
Jun 03, 2021 79.82 80.92 79.06 79.79 3,349,612 -0.37(-0.46%)
Jun 02, 2021 78.00 80.27 77.01 80.16 3,512,470 +2.48(+3.19%)
Jun 01, 2021 76.89 78.10 76.83 77.68 4,023,618 +2.35(+3.12%)
May 28, 2021 76.03 76.12 74.81 75.33 1,926,392 -0.17(-0.23%)
May 27, 2021 74.82 75.58 74.70 75.50 3,246,232 +0.93(+1.25%)
May 26, 2021 74.79 75.07 74.28 74.57 2,827,569 +0.13(+0.17%)
May 25, 2021 76.06 76.32 74.36 74.45 2,720,470 -2.04(-2.67%)
May 24, 2021 76.03 76.63 75.33 76.48 1,880,626 +1.09(+1.45%)
May 21, 2021 76.21 76.97 75.34 75.39 2,990,733 +0.08(+0.11%)
May 20, 2021 75.88 76.22 74.30 75.31 3,945,618 -0.56(-0.73%)
May 19, 2021 75.40 76.76 74.19 75.87 3,016,373 -0.91(-1.19%)
May 18, 2021 78.50 78.85 76.63 76.78 2,426,750 -1.72(-2.19%)
May 17, 2021 77.43 78.76 76.77 78.50 3,412,840 +0.89(+1.14%)
May 14, 2021 75.43 77.70 75.43 77.61 3,184,636 +2.96(+3.97%)
May 13, 2021 74.47 76.29 73.66 74.65 2,559,373 -0.88(-1.16%)
May 12, 2021 73.98 77.51 73.92 75.53 3,456,794 +1.51(+2.04%)
May 11, 2021 74.47 75.23 73.15 74.01 2,768,895 -1.73(-2.29%)
May 10, 2021 77.11 77.84 75.71 75.75 2,899,620 -0.40(-0.52%)
May 07, 2021 74.78 76.37 74.57 76.15 2,141,141 +0.38(+0.50%)
May 06, 2021 75.45 75.87 74.44 75.76 1,877,008 +0.55(+0.73%)
May 05, 2021 74.20 75.30 73.26 75.22 3,279,424 +1.73(+2.36%)
May 04, 2021 74.75 75.33 72.77 73.48 3,239,903 -0.81(-1.08%)
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.