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

Phillips 66 (NY: PSX )

147.03 +2.33 (+1.61%)
Streaming Delayed Price Updated: 1:59 PM EDT, May 17, 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, 2024 149.72 149.72 141.89 142.08 3,793,837 -8.26(-5.50%)
Apr 29, 2024 149.51 150.99 148.88 150.34 2,846,097 +0.13(+0.09%)
Apr 26, 2024 151.30 154.61 148.37 150.22 4,240,234 -5.78(-3.71%)
Apr 25, 2024 156.32 156.86 154.39 156.00 2,637,851 -0.55(-0.35%)
Apr 24, 2024 156.72 157.13 155.06 156.55 1,960,290 -1.04(-0.66%)
Apr 23, 2024 154.98 157.99 153.66 157.59 1,770,064 +1.78(+1.14%)
Apr 22, 2024 153.21 157.08 151.88 155.81 1,638,282 +2.32(+1.51%)
Apr 19, 2024 152.45 155.97 152.27 153.49 2,782,710 +1.39(+0.91%)
Apr 18, 2024 156.14 156.66 151.52 152.10 2,365,777 -3.91(-2.51%)
Apr 17, 2024 157.39 158.60 155.05 156.01 1,962,231 -0.62(-0.40%)
Apr 16, 2024 159.54 159.86 156.36 156.63 1,878,995 -2.92(-1.83%)
Apr 15, 2024 162.51 163.70 158.65 159.55 1,602,340 -1.66(-1.03%)
Apr 12, 2024 165.04 165.16 160.60 161.21 2,018,349 -2.90(-1.77%)
Apr 11, 2024 164.24 164.64 161.87 164.11 2,013,080 +0.25(+0.15%)
Apr 10, 2024 164.16 165.43 162.28 163.86 1,816,578 -0.25(-0.15%)
Apr 09, 2024 167.52 168.07 162.44 164.11 2,376,815 -3.12(-1.86%)
Apr 08, 2024 168.69 170.06 167.15 167.22 2,645,203 -2.18(-1.29%)
Apr 05, 2024 171.52 172.71 169.29 169.40 2,200,127 +0.07(+0.04%)
Apr 04, 2024 171.81 172.38 168.66 169.33 2,803,083 -2.01(-1.18%)
Apr 03, 2024 168.86 172.18 167.77 171.35 3,236,161 +3.19(+1.90%)
Apr 02, 2024 163.03 168.36 162.78 168.15 3,023,047 +6.10(+3.77%)
Apr 01, 2024 161.89 162.56 159.70 162.05 2,231,692 +0.00(+0.00%)
Mar 28, 2024 158.08 162.50 161.69 162.05 3,202,542 +4.34(+2.76%)
Mar 27, 2024 154.67 157.75 154.67 157.71 2,228,912 +2.34(+1.51%)
Mar 26, 2024 155.38 156.46 154.66 155.37 2,370,069 +0.14(+0.09%)
Mar 25, 2024 158.74 160.15 155.20 155.23 2,324,481 -2.97(-1.88%)
Mar 22, 2024 158.17 158.54 156.85 158.19 2,095,000 +0.37(+0.23%)
Mar 21, 2024 157.75 158.18 155.76 157.83 2,507,787 +0.32(+0.20%)
Mar 20, 2024 154.95 157.87 154.29 157.51 2,408,051 +1.76(+1.13%)
Mar 19, 2024 155.61 156.97 155.05 155.75 2,900,098 +0.23(+0.15%)
Mar 18, 2024 158.15 158.34 155.08 155.52 3,497,501 -2.25(-1.43%)
Mar 15, 2024 153.00 158.48 153.00 157.78 11,819,152 +4.61(+3.01%)
Mar 14, 2024 154.61 155.61 152.24 153.16 3,666,202 -0.09(-0.06%)
Mar 13, 2024 150.87 154.20 150.80 153.25 4,060,325 +4.07(+2.73%)
Mar 12, 2024 148.32 150.23 147.26 149.18 2,386,688 +0.87(+0.59%)
Mar 11, 2024 146.69 148.32 145.06 148.31 3,256,580 +0.15(+0.10%)
Mar 08, 2024 147.71 149.58 147.16 148.16 2,417,631 +0.13(+0.09%)
Mar 07, 2024 146.51 149.22 146.16 148.03 2,567,349 +2.42(+1.66%)
Mar 06, 2024 145.96 146.97 143.99 145.61 3,235,726 +0.66(+0.46%)
Mar 05, 2024 143.12 145.97 142.68 144.95 2,909,415 +1.83(+1.28%)
Mar 04, 2024 142.18 144.84 141.92 143.12 3,506,888 +0.06(+0.04%)
Mar 01, 2024 142.10 143.67 142.09 143.06 2,079,981 +1.68(+1.19%)
Feb 29, 2024 140.13 142.31 139.84 141.39 3,397,009 +1.26(+0.90%)
Feb 28, 2024 143.61 143.95 139.76 140.13 2,614,321 -4.07(-2.82%)
Feb 27, 2024 147.47 147.99 143.82 144.19 2,122,911 -2.95(-2.00%)
Feb 26, 2024 145.85 148.90 145.64 147.14 2,605,014 +1.19(+0.82%)
Feb 23, 2024 144.81 146.50 144.13 145.95 2,207,081 +0.49(+0.33%)
Feb 22, 2024 142.35 145.51 141.56 145.46 2,654,381 +3.05(+2.14%)
Feb 21, 2024 140.34 142.82 140.34 142.42 2,422,189 +2.39(+1.71%)
Feb 20, 2024 142.52 142.52 139.38 140.03 3,510,292 -2.65(-1.86%)
Feb 16, 2024 144.18 144.28 142.08 142.68 2,711,479 -1.50(-1.04%)
Feb 15, 2024 142.33 145.17 142.12 144.17 2,853,076 +1.14(+0.80%)
Feb 14, 2024 144.02 144.33 140.91 143.03 3,133,066 +0.05(+0.03%)
Feb 13, 2024 142.44 144.23 141.36 142.98 3,275,416 +0.70(+0.49%)
Feb 12, 2024 144.08 144.09 142.08 142.28 3,811,003 -1.19(-0.83%)
Feb 09, 2024 144.63 145.56 143.16 143.47 2,933,146 -1.14(-0.79%)
Feb 08, 2024 144.48 145.71 143.50 144.62 4,080,015 +0.28(+0.20%)
Feb 07, 2024 144.09 145.30 143.58 144.33 2,647,536 +0.61(+0.43%)
Feb 06, 2024 145.78 147.28 143.66 143.72 3,373,951 -1.31(-0.90%)
Feb 05, 2024 142.19 146.05 141.54 145.03 2,942,664 +1.74(+1.22%)
Feb 02, 2024 143.72 145.48 141.81 143.29 3,758,649 -0.08(-0.05%)
Feb 01, 2024 143.15 146.49 140.24 143.37 5,167,579 +1.22(+0.86%)
Jan 31, 2024 142.32 145.47 140.71 142.15 8,433,839 +1.87(+1.33%)
Jan 30, 2024 135.73 140.44 135.04 140.27 3,720,298 +3.27(+2.39%)
Jan 29, 2024 137.56 137.68 135.63 137.00 3,145,606 -1.11(-0.81%)
Jan 26, 2024 135.59 138.18 135.11 138.12 3,440,706 +2.53(+1.87%)
Jan 25, 2024 133.36 135.62 132.73 135.59 3,215,094 +3.92(+2.98%)
Jan 24, 2024 129.99 131.69 129.65 131.66 2,689,237 +2.52(+1.95%)
Jan 23, 2024 127.54 129.45 127.18 129.14 2,347,094 +1.43(+1.12%)
Jan 22, 2024 126.97 128.00 126.08 127.72 2,342,597 +0.56(+0.44%)
Jan 19, 2024 126.06 127.18 125.15 127.15 2,924,260 +1.40(+1.11%)
Jan 18, 2024 126.54 126.54 124.73 125.75 2,372,622 -0.59(-0.47%)
Jan 17, 2024 126.22 128.26 125.55 126.35 2,474,144 -1.18(-0.93%)
Jan 16, 2024 131.00 131.53 127.15 127.53 3,217,733 -3.35(-2.56%)
Jan 12, 2024 130.52 130.96 129.62 130.88 2,954,194 +2.55(+1.99%)
Jan 11, 2024 127.99 128.96 127.27 128.33 3,591,548 +0.86(+0.67%)
Jan 10, 2024 131.55 131.55 126.99 127.47 3,674,824 -3.74(-2.85%)
Jan 09, 2024 131.78 131.78 129.85 131.21 2,205,728 -0.63(-0.48%)
Jan 08, 2024 131.49 132.17 129.77 131.84 3,691,925 -1.37(-1.03%)
Jan 05, 2024 134.31 135.36 132.64 133.21 3,174,117 -0.04(-0.03%)
Jan 04, 2024 134.34 135.99 132.87 133.25 3,172,752 -0.46(-0.35%)
Jan 03, 2024 132.00 134.40 132.00 133.71 3,141,842 +1.44(+1.09%)
Jan 02, 2024 131.50 133.22 131.25 132.28 2,538,399 +1.13(+0.86%)
Dec 29, 2023 131.34 131.89 130.70 131.14 2,054,912 +0.30(+0.23%)
Dec 28, 2023 132.09 132.67 130.80 130.85 1,855,313 -1.83(-1.38%)
Dec 27, 2023 133.18 133.95 132.20 132.68 1,826,369 -1.00(-0.75%)
Dec 26, 2023 133.07 134.05 132.50 133.68 1,565,922 +1.63(+1.24%)
Dec 22, 2023 133.59 133.78 131.91 132.05 1,423,532 -0.23(-0.17%)
Dec 21, 2023 132.32 133.31 131.28 132.28 3,284,704 +0.22(+0.16%)
Dec 20, 2023 132.28 134.64 131.82 132.06 3,416,343 +0.27(+0.20%)
Dec 19, 2023 129.55 131.82 129.45 131.79 2,916,570 +2.46(+1.90%)
Dec 18, 2023 129.34 131.02 128.77 129.33 3,033,206 +1.41(+1.10%)
Dec 15, 2023 126.02 128.23 125.80 127.92 9,795,453 -0.24(-0.18%)
Dec 14, 2023 126.08 128.41 124.37 128.16 4,324,976 +2.91(+2.32%)
Dec 13, 2023 123.14 125.51 121.53 125.25 3,101,104 +1.91(+1.55%)
Dec 12, 2023 123.20 123.61 122.01 123.34 3,537,585 -1.17(-0.94%)
Dec 11, 2023 123.16 125.45 122.89 124.51 3,022,154 +1.07(+0.87%)
Dec 08, 2023 123.54 124.50 121.44 123.44 4,165,218 +0.69(+0.56%)
Dec 07, 2023 124.05 124.84 122.21 122.75 3,758,543 -0.38(-0.30%)
Dec 06, 2023 124.94 125.94 122.76 123.12 2,996,996 -2.66(-2.11%)
Dec 05, 2023 126.67 128.62 125.60 125.78 3,537,612 -0.73(-0.58%)
Dec 04, 2023 126.98 129.40 125.98 126.51 4,916,727 -1.24(-0.97%)
Dec 01, 2023 126.57 129.29 125.83 127.75 4,829,754 +0.80(+0.63%)
Nov 30, 2023 120.88 127.80 120.57 126.96 9,284,041 +6.57(+5.46%)
Nov 29, 2023 121.16 122.01 119.48 120.39 6,974,647 +4.16(+3.58%)
Nov 28, 2023 116.77 117.44 115.97 116.23 1,955,762 -0.33(-0.28%)
Nov 27, 2023 116.46 117.09 115.56 116.56 2,484,464 -0.29(-0.25%)
Nov 24, 2023 116.53 118.24 116.23 116.85 1,191,476 +0.61(+0.52%)
Nov 22, 2023 114.15 116.44 113.22 116.24 2,245,658 +0.59(+0.51%)
Nov 21, 2023 115.74 116.37 114.68 115.65 2,070,084 -0.69(-0.59%)
Nov 20, 2023 114.83 117.23 114.83 116.34 2,920,485 +1.71(+1.50%)
Nov 17, 2023 112.46 115.62 112.46 114.62 3,405,476 +2.80(+2.50%)
Nov 16, 2023 111.74 113.02 110.22 111.83 4,629,083 -0.90(-0.79%)
Nov 15, 2023 111.81 114.12 111.51 112.72 3,281,367 +0.46(+0.41%)
Nov 14, 2023 111.57 112.77 111.42 112.26 2,467,051 +0.85(+0.76%)
Nov 13, 2023 110.78 111.89 110.54 111.42 1,524,387 +0.69(+0.63%)
Nov 10, 2023 109.32 110.87 109.06 110.72 2,489,056 +2.74(+2.54%)
Nov 09, 2023 109.13 110.22 107.89 107.98 1,845,879 -1.15(-1.05%)
Nov 08, 2023 110.34 111.16 108.95 109.13 2,967,636 -2.00(-1.80%)
Nov 07, 2023 112.57 112.70 110.50 111.13 2,234,189 -2.92(-2.56%)
Nov 06, 2023 114.43 115.28 113.55 114.05 2,545,435 +0.06(+0.05%)
Nov 03, 2023 114.94 115.50 112.51 113.99 2,586,962 -1.30(-1.13%)
Nov 02, 2023 113.38 115.68 113.22 115.29 2,629,877 +1.98(+1.75%)
Nov 01, 2023 112.10 114.28 111.02 113.31 3,425,071 +1.97(+1.77%)
Oct 31, 2023 111.69 112.47 109.73 111.34 3,707,506 +1.59(+1.45%)
Oct 30, 2023 109.53 110.79 107.23 109.75 3,273,018 +1.47(+1.36%)
Oct 27, 2023 108.48 109.38 105.27 108.27 5,342,891 +0.81(+0.75%)
Oct 26, 2023 107.23 107.89 105.50 107.46 3,603,895 -0.62(-0.58%)
Oct 25, 2023 109.44 110.18 107.82 108.09 2,644,522 -1.16(-1.06%)
Oct 24, 2023 110.81 110.97 109.21 109.25 2,389,384 -1.09(-0.99%)
Oct 23, 2023 110.59 110.86 109.34 110.34 2,523,950 -0.48(-0.43%)
Oct 20, 2023 112.59 113.25 110.44 110.82 2,732,636 -1.61(-1.43%)
Oct 19, 2023 113.37 113.57 111.88 112.43 2,142,819 -1.03(-0.91%)
Oct 18, 2023 111.45 113.97 111.25 113.47 3,329,034 +2.28(+2.05%)
Oct 17, 2023 109.00 111.25 109.00 111.18 2,532,481 +2.08(+1.91%)
Oct 16, 2023 108.83 109.96 108.41 109.10 2,817,684 +1.15(+1.07%)
Oct 13, 2023 109.77 110.04 107.83 107.95 3,476,533 -0.15(-0.14%)
Oct 12, 2023 110.22 110.29 107.26 108.10 2,025,371 -1.35(-1.23%)
Oct 11, 2023 108.75 109.80 107.52 109.44 2,085,477 -0.25(-0.23%)
Oct 10, 2023 108.20 110.28 107.70 109.70 2,727,621 +1.15(+1.06%)
Oct 09, 2023 108.40 108.98 106.72 108.55 2,837,657 +1.97(+1.85%)
Oct 06, 2023 107.86 108.17 105.61 106.57 2,689,983 -0.28(-0.26%)
Oct 05, 2023 106.17 108.51 105.99 106.86 3,284,724 -0.99(-0.91%)
Oct 04, 2023 110.45 110.59 106.06 107.84 4,573,730 -5.02(-4.45%)
Oct 03, 2023 115.17 115.70 111.40 112.86 3,060,518 -3.31(-2.85%)
Oct 02, 2023 117.21 117.42 115.36 116.17 2,505,877 -1.10(-0.94%)
Sep 29, 2023 120.48 120.48 116.62 117.27 2,911,657 -3.15(-2.62%)
Sep 28, 2023 117.60 120.51 117.51 120.42 3,374,558 +2.52(+2.14%)
Sep 27, 2023 117.57 118.63 116.86 117.91 2,861,669 +1.35(+1.16%)
Sep 26, 2023 116.34 117.40 115.76 116.56 2,408,510 -0.82(-0.70%)
Sep 25, 2023 115.66 117.75 116.98 117.38 2,557,945 +1.64(+1.42%)
Sep 22, 2023 117.61 118.78 115.68 115.74 2,486,954 -1.33(-1.13%)
Sep 21, 2023 119.49 120.87 116.82 117.07 2,797,995 -0.13(-0.11%)
Sep 20, 2023 116.85 118.88 116.69 117.19 2,552,788 -0.15(-0.13%)
Sep 19, 2023 120.44 120.52 116.22 117.34 3,043,044 -2.18(-1.82%)
Sep 18, 2023 119.59 120.94 118.10 119.52 2,292,054 +1.39(+1.17%)
Sep 15, 2023 119.05 119.54 117.46 118.13 9,541,507 -1.89(-1.58%)
Sep 14, 2023 120.94 121.03 119.76 120.02 2,588,019 -0.19(-0.16%)
Sep 13, 2023 121.76 122.19 119.46 120.22 2,847,454 -1.08(-0.89%)
Sep 12, 2023 119.94 121.84 119.66 121.30 4,333,331 +1.89(+1.59%)
Sep 11, 2023 119.96 121.09 118.37 119.41 3,181,444 +0.11(+0.09%)
Sep 08, 2023 117.00 120.60 116.57 119.30 4,827,349 +3.40(+2.93%)
Sep 07, 2023 114.44 116.14 113.97 115.91 3,431,011 +2.06(+1.81%)
Sep 06, 2023 114.07 115.16 112.84 113.85 1,807,231 -0.10(-0.09%)
Sep 05, 2023 114.88 115.92 113.91 113.94 2,383,331 -0.42(-0.37%)
Sep 01, 2023 113.35 114.50 112.34 114.36 2,856,105 +2.94(+2.64%)
Aug 31, 2023 110.98 111.86 109.39 111.42 3,161,397 +0.50(+0.45%)
Aug 30, 2023 110.15 111.27 110.05 110.93 2,165,262 +0.94(+0.85%)
Aug 29, 2023 110.47 110.80 109.35 109.99 1,980,629 -0.43(-0.39%)
Aug 28, 2023 110.55 112.03 109.92 110.42 1,744,045 -0.74(-0.67%)
Aug 25, 2023 110.09 111.72 109.07 111.16 2,317,666 +1.47(+1.34%)
Aug 24, 2023 108.95 110.50 108.88 109.70 1,755,698 +0.13(+0.11%)
Aug 23, 2023 109.25 109.75 107.52 109.57 2,077,126 -0.66(-0.60%)
Aug 22, 2023 110.98 111.48 109.92 110.23 2,275,189 -0.38(-0.34%)
Aug 21, 2023 112.15 112.62 109.53 110.61 2,728,189 -0.89(-0.80%)
Aug 18, 2023 109.91 112.03 109.91 111.50 5,016,672 +0.63(+0.57%)
Aug 17, 2023 111.00 113.00 110.76 110.87 4,819,470 +1.34(+1.22%)
Aug 16, 2023 110.24 111.48 109.48 109.53 4,037,639 -0.15(-0.14%)
Aug 15, 2023 109.02 110.76 108.77 109.69 5,260,584 -1.20(-1.08%)
Aug 14, 2023 112.63 113.10 110.53 110.89 3,147,881 -1.91(-1.69%)
Aug 11, 2023 111.24 113.42 111.24 112.79 2,646,304 +1.91(+1.72%)
Aug 10, 2023 111.17 112.36 110.49 110.89 2,676,172 +0.24(+0.22%)
Aug 09, 2023 109.56 111.97 109.28 110.64 3,995,417 +1.68(+1.54%)
Aug 08, 2023 106.29 109.70 105.37 108.96 2,962,881 +1.20(+1.11%)
Aug 07, 2023 107.41 109.09 107.38 107.76 3,083,872 +0.93(+0.87%)
Aug 04, 2023 107.90 109.44 106.81 106.83 2,741,067 +0.07(+0.06%)
Aug 03, 2023 105.92 107.10 103.87 106.77 3,631,692 +1.37(+1.30%)
Aug 02, 2023 107.49 109.50 104.53 105.39 5,054,485 -3.02(-2.78%)
Aug 01, 2023 107.51 108.74 107.00 108.41 2,786,401 +0.54(+0.50%)
Jul 31, 2023 107.07 107.89 106.95 107.87 3,931,018 +1.16(+1.09%)
Jul 28, 2023 105.87 107.03 105.48 106.71 2,214,565 +1.41(+1.34%)
Jul 27, 2023 106.35 107.19 105.21 105.30 3,025,741 -0.68(-0.64%)
Jul 26, 2023 103.42 106.31 103.30 105.97 2,779,144 +1.82(+1.75%)
Jul 25, 2023 103.00 104.88 102.08 104.16 2,838,518 +0.83(+0.81%)
Jul 24, 2023 102.50 104.59 102.31 103.32 3,816,502 +1.08(+1.06%)
Jul 21, 2023 100.97 102.46 100.64 102.24 2,804,309 +1.62(+1.61%)
Jul 20, 2023 99.77 101.10 99.72 100.62 2,606,328 +1.54(+1.55%)
Jul 19, 2023 97.82 100.09 97.79 99.08 3,156,081 +1.26(+1.29%)
Jul 18, 2023 95.76 98.67 95.63 97.82 2,447,848 +2.05(+2.14%)
Jul 17, 2023 96.70 97.52 95.74 95.77 3,183,258 -1.37(-1.41%)
Jul 14, 2023 98.69 98.85 95.39 97.14 2,963,002 -2.05(-2.07%)
Jul 13, 2023 98.91 100.50 98.26 99.19 2,984,919 +0.60(+0.61%)
Jul 12, 2023 98.93 99.76 98.18 98.59 2,455,293 +0.43(+0.43%)
Jul 11, 2023 96.56 98.33 96.51 98.17 3,165,234 +1.15(+1.19%)
Jul 10, 2023 96.24 97.93 96.18 97.02 3,914,419 +0.86(+0.89%)
Jul 07, 2023 92.60 96.99 92.54 96.16 5,523,180 +3.91(+4.23%)
Jul 06, 2023 92.25 93.02 91.40 92.25 4,854,102 -0.71(-0.76%)
Jul 05, 2023 92.49 93.13 91.42 92.96 3,986,431 +0.45(+0.49%)
Jul 03, 2023 92.49 93.45 92.25 92.50 1,394,836 +0.27(+0.29%)
Jun 30, 2023 91.93 92.72 91.16 92.23 2,662,088 +0.82(+0.90%)
Jun 29, 2023 90.60 91.55 90.32 91.41 2,331,323 +1.09(+1.21%)
Jun 28, 2023 89.61 90.91 88.75 90.32 2,661,642 +0.80(+0.90%)
Jun 27, 2023 88.57 89.96 88.17 89.51 3,892,241 +1.02(+1.15%)
Jun 26, 2023 88.06 89.29 87.87 88.50 2,943,111 +0.64(+0.73%)
Jun 23, 2023 87.03 88.37 86.78 87.86 4,335,447 +0.05(+0.06%)
Jun 22, 2023 89.41 90.09 87.70 87.81 3,636,069 -2.39(-2.65%)
Jun 21, 2023 89.93 91.83 89.59 90.20 3,001,890 -0.19(-0.21%)
Jun 20, 2023 93.49 93.59 90.39 90.39 3,386,446 -3.53(-3.76%)
Jun 16, 2023 94.31 94.61 93.48 93.92 5,134,579 +0.11(+0.11%)
Jun 15, 2023 92.52 94.04 92.21 93.82 2,195,337 +1.28(+1.38%)
Jun 14, 2023 94.61 95.03 91.71 92.54 2,375,390 -1.14(-1.22%)
Jun 13, 2023 94.85 95.97 93.60 93.68 2,826,709 +0.10(+0.10%)
Jun 12, 2023 93.91 95.56 93.45 93.59 2,982,286 -1.91(-2.00%)
Jun 09, 2023 96.14 96.31 94.21 95.50 3,358,597 -0.37(-0.38%)
Jun 08, 2023 97.67 98.15 95.49 95.87 3,778,455 -1.85(-1.89%)
Jun 07, 2023 94.09 97.86 93.92 97.71 4,002,742 +4.09(+4.37%)
Jun 06, 2023 91.54 93.96 91.40 93.62 2,986,598 +0.77(+0.83%)
Jun 05, 2023 93.65 95.02 91.96 92.85 3,310,938 -0.98(-1.04%)
Jun 02, 2023 91.62 93.96 91.13 93.83 4,817,629 +3.85(+4.28%)
Jun 01, 2023 89.81 91.30 89.51 89.98 3,206,791 +1.39(+1.57%)
May 31, 2023 88.95 89.67 88.29 88.59 5,016,098 -1.91(-2.12%)
May 30, 2023 90.43 90.70 89.14 90.50 3,043,983 -1.28(-1.39%)
May 26, 2023 92.71 92.84 91.24 91.78 2,526,156 -0.22(-0.24%)
May 25, 2023 92.25 92.33 90.27 92.00 3,197,268 -1.37(-1.47%)
May 24, 2023 92.96 93.69 92.30 93.37 2,875,041 +0.89(+0.96%)
May 23, 2023 93.25 94.53 92.26 92.48 3,219,920 +0.08(+0.08%)
May 22, 2023 91.92 93.27 91.82 92.41 2,477,287 +0.60(+0.65%)
May 19, 2023 92.36 92.75 91.33 91.81 3,315,971 -0.28(-0.30%)
May 18, 2023 90.28 92.33 89.66 92.09 4,605,444 +1.43(+1.57%)
May 17, 2023 89.16 90.84 88.29 90.66 3,563,377 +2.77(+3.16%)
May 16, 2023 90.05 90.46 87.43 87.89 4,589,483 -2.23(-2.47%)
May 15, 2023 89.19 90.66 88.51 90.12 3,496,189 +0.96(+1.07%)
May 12, 2023 90.18 90.62 88.67 89.16 2,903,401 -0.17(-0.19%)
May 11, 2023 88.74 89.80 88.33 89.33 3,584,563 -0.79(-0.88%)
May 10, 2023 90.23 90.78 89.00 90.13 3,475,163 +0.24(+0.27%)
May 09, 2023 89.24 90.98 89.04 89.89 3,423,259 +0.02(+0.02%)
May 08, 2023 90.69 91.15 89.70 89.87 3,505,489 +0.50(+0.56%)
May 05, 2023 90.11 90.73 89.18 89.37 2,844,669 +1.08(+1.22%)
May 04, 2023 91.59 91.76 87.86 88.29 4,829,827 -3.48(-3.79%)
May 03, 2023 89.86 93.82 88.99 91.77 6,572,252 +1.17(+1.29%)
May 02, 2023 93.64 93.91 89.06 90.60 4,398,250 -3.51(-3.73%)
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.