Skip to main content

Phillips 66 (NY: PSX )

163.34 +4.38 (+2.76%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 45.20 45.70 44.44 44.66 3,099,800 -0.30(-0.67%)
Sep 29, 2020 46.31 46.36 44.59 44.96 2,861,133 -1.54(-3.32%)
Sep 28, 2020 46.46 47.07 46.03 46.50 2,468,650 +0.95(+2.08%)
Sep 25, 2020 44.85 45.90 44.53 45.55 3,278,924 +0.03(+0.06%)
Sep 24, 2020 45.05 46.39 43.98 45.53 3,460,419 +0.19(+0.42%)
Sep 23, 2020 47.78 48.08 45.28 45.34 4,322,894 -2.35(-4.93%)
Sep 22, 2020 47.99 48.95 47.27 47.69 4,797,802 -0.48(-1.00%)
Sep 21, 2020 49.89 50.16 47.88 48.17 7,182,806 -3.36(-6.52%)
Sep 18, 2020 51.04 52.30 50.76 51.53 8,465,535 -0.46(-0.88%)
Sep 17, 2020 50.67 52.05 50.62 51.99 4,860,596 -0.14(-0.26%)
Sep 16, 2020 50.61 53.17 50.06 52.12 6,208,257 +2.12(+4.24%)
Sep 15, 2020 50.18 51.29 49.71 50.00 3,943,993 -0.28(-0.55%)
Sep 14, 2020 49.55 50.75 49.47 50.28 3,354,587 +1.12(+2.28%)
Sep 11, 2020 47.97 49.46 47.27 49.16 3,484,982 +1.47(+3.09%)
Sep 10, 2020 50.10 50.19 47.68 47.69 3,599,118 -2.16(-4.34%)
Sep 09, 2020 50.00 50.50 49.24 49.85 3,547,093 -0.08(-0.16%)
Sep 08, 2020 50.24 51.37 49.85 49.93 4,782,858 -0.88(-1.73%)
Sep 04, 2020 51.68 52.23 50.44 50.81 3,970,581 -0.61(-1.19%)
Sep 03, 2020 51.80 53.17 51.00 51.42 3,906,861 -0.31(-0.60%)
Sep 02, 2020 50.47 52.01 49.82 51.73 5,213,762 +1.09(+2.14%)
Sep 01, 2020 50.29 51.18 49.71 50.64 3,708,866 +0.28(+0.55%)
Aug 31, 2020 53.28 53.34 50.36 50.37 4,243,592 -2.86(-5.37%)
Aug 28, 2020 51.99 53.47 51.99 53.23 2,868,319 +1.32(+2.54%)
Aug 27, 2020 51.84 52.05 50.88 51.91 3,668,279 +0.20(+0.38%)
Aug 26, 2020 52.91 53.27 51.69 51.71 3,486,104 -1.38(-2.60%)
Aug 25, 2020 54.87 55.09 52.91 53.09 2,673,178 -1.75(-3.19%)
Aug 24, 2020 52.76 54.85 52.26 54.84 3,495,354 +2.32(+4.41%)
Aug 21, 2020 52.55 53.22 52.18 52.52 3,628,003 +0.00(+0.00%)
Aug 20, 2020 52.34 53.05 52.22 52.52 3,014,026 -0.39(-0.73%)
Aug 19, 2020 52.98 53.48 52.00 52.91 3,599,537 +0.09(+0.18%)
Aug 18, 2020 53.63 53.84 52.62 52.81 3,086,621 -0.90(-1.68%)
Aug 17, 2020 54.01 54.39 53.52 53.72 3,269,548 -0.34(-0.64%)
Aug 14, 2020 52.74 54.15 52.53 54.06 3,106,453 +0.87(+1.64%)
Aug 13, 2020 54.22 54.60 53.18 53.19 3,385,332 -1.51(-2.76%)
Aug 12, 2020 55.49 55.63 54.19 54.70 4,053,377 +0.25(+0.47%)
Aug 11, 2020 56.38 57.30 54.14 54.44 4,172,164 -0.65(-1.17%)
Aug 10, 2020 53.82 55.13 53.42 55.09 3,988,309 +1.70(+3.18%)
Aug 07, 2020 51.46 53.49 51.07 53.39 3,431,217 +1.61(+3.12%)
Aug 06, 2020 51.89 53.46 51.53 51.78 3,750,256 -0.84(-1.60%)
Aug 05, 2020 53.60 53.60 51.40 52.62 5,409,760 +0.09(+0.18%)
Aug 04, 2020 51.59 52.93 51.06 52.52 4,018,171 +0.62(+1.19%)
Aug 03, 2020 52.07 52.65 50.98 51.91 5,100,623 -0.76(-1.45%)
Jul 31, 2020 52.12 53.59 51.45 52.67 6,871,855 -0.91(-1.70%)
Jul 30, 2020 54.36 54.53 52.06 53.58 3,671,837 -2.11(-3.80%)
Jul 29, 2020 54.49 55.70 54.10 55.69 2,883,957 +1.70(+3.15%)
Jul 28, 2020 54.47 55.17 53.84 53.99 2,859,728 -0.86(-1.56%)
Jul 27, 2020 54.99 55.23 54.01 54.85 2,150,859 -0.40(-0.72%)
Jul 24, 2020 55.58 56.46 54.99 55.25 2,402,876 -0.10(-0.18%)
Jul 23, 2020 55.05 55.79 54.33 55.35 2,478,362 -0.06(-0.11%)
Jul 22, 2020 55.34 55.65 54.27 55.41 3,044,719 -0.99(-1.76%)
Jul 21, 2020 54.12 56.81 53.93 56.41 3,816,802 +3.47(+6.56%)
Jul 20, 2020 54.22 54.83 52.88 52.93 2,448,422 -1.28(-2.37%)
Jul 17, 2020 55.46 56.19 54.00 54.22 2,500,376 -0.87(-1.59%)
Jul 16, 2020 55.26 56.15 54.24 55.09 2,185,167 -0.50(-0.90%)
Jul 15, 2020 54.33 55.81 53.25 55.59 4,280,514 +2.97(+5.65%)
Jul 14, 2020 50.64 52.83 50.44 52.62 4,026,692 +1.44(+2.80%)
Jul 13, 2020 52.09 52.46 50.53 51.18 4,099,272 -0.67(-1.29%)
Jul 10, 2020 49.88 51.91 49.87 51.85 5,001,930 +1.77(+3.53%)
Jul 09, 2020 54.35 54.63 50.04 50.09 7,177,909 -4.25(-7.82%)
Jul 08, 2020 54.93 55.68 54.05 54.33 4,472,072 -0.53(-0.98%)
Jul 07, 2020 57.06 57.11 54.76 54.87 3,674,564 -2.96(-5.11%)
Jul 06, 2020 59.12 59.40 56.29 57.82 4,229,765 -0.28(-0.48%)
Jul 02, 2020 59.68 60.28 57.99 58.10 3,089,968 -0.59(-1.00%)
Jul 01, 2020 60.95 62.29 58.45 58.69 2,650,940 -2.37(-3.88%)
Jun 30, 2020 57.76 61.44 57.12 61.06 4,124,657 +2.75(+4.72%)
Jun 29, 2020 58.46 59.24 57.59 58.31 2,785,033 +0.50(+0.87%)
Jun 26, 2020 59.22 59.23 57.71 57.81 4,471,922 -1.70(-2.85%)
Jun 25, 2020 58.95 60.69 58.50 59.51 3,125,957 +0.07(+0.11%)
Jun 24, 2020 62.42 62.61 58.87 59.44 4,191,561 -4.00(-6.31%)
Jun 23, 2020 63.48 64.08 62.99 63.44 3,237,998 +0.25(+0.40%)
Jun 22, 2020 62.93 63.56 61.91 63.18 2,891,586 -0.25(-0.40%)
Jun 19, 2020 66.24 66.59 63.36 63.44 8,813,139 -1.31(-2.02%)
Jun 18, 2020 61.58 65.11 61.23 64.75 4,426,100 +2.85(+4.61%)
Jun 17, 2020 65.42 65.61 61.86 61.89 4,314,964 -3.53(-5.40%)
Jun 16, 2020 67.00 67.05 63.85 65.42 4,026,367 +1.22(+1.90%)
Jun 15, 2020 62.36 65.04 61.65 64.20 5,074,223 -1.41(-2.15%)
Jun 12, 2020 66.01 67.65 63.96 65.61 3,563,101 +1.92(+3.01%)
Jun 11, 2020 66.25 67.81 63.66 63.69 5,165,522 -7.92(-11.06%)
Jun 10, 2020 72.23 73.90 70.83 71.62 3,767,459 -1.14(-1.56%)
Jun 09, 2020 73.51 73.81 72.30 72.75 4,486,416 -3.45(-4.52%)
Jun 08, 2020 75.21 76.25 74.21 76.20 3,951,435 +1.98(+2.67%)
Jun 05, 2020 73.69 75.12 73.16 74.22 4,436,125 +3.63(+5.14%)
Jun 04, 2020 70.11 71.03 69.37 70.60 3,045,503 -0.51(-0.72%)
Jun 03, 2020 70.36 71.64 70.18 71.11 3,016,782 +1.83(+2.65%)
Jun 02, 2020 67.63 69.41 67.16 69.27 3,709,944 +2.33(+3.48%)
Jun 01, 2020 66.27 67.06 64.80 66.94 2,909,081 +0.48(+0.73%)
May 29, 2020 66.52 67.34 65.46 66.46 5,069,756 -0.25(-0.38%)
May 28, 2020 69.57 69.66 66.41 66.72 4,862,521 -2.69(-3.88%)
May 27, 2020 67.94 69.57 67.18 69.41 3,919,279 +2.34(+3.49%)
May 26, 2020 67.23 67.87 66.63 67.06 3,235,234 +2.13(+3.28%)
May 22, 2020 64.83 65.25 63.82 64.93 2,397,931 -0.53(-0.82%)
May 21, 2020 66.79 67.18 65.24 65.47 2,707,696 -0.99(-1.48%)
May 20, 2020 65.23 67.18 65.09 66.45 4,122,710 +2.57(+4.03%)
May 19, 2020 64.54 65.23 62.94 63.88 4,400,142 -0.90(-1.39%)
May 18, 2020 63.69 66.02 63.47 64.78 5,336,925 +4.54(+7.54%)
May 15, 2020 59.85 61.06 58.71 60.24 3,333,011 +0.07(+0.11%)
May 14, 2020 58.37 61.04 56.91 60.17 3,767,886 +0.60(+1.01%)
May 13, 2020 61.22 61.52 59.14 59.56 4,397,261 -2.10(-3.40%)
May 12, 2020 64.67 64.88 61.63 61.66 3,717,051 -2.63(-4.10%)
May 11, 2020 63.87 65.19 63.61 64.29 4,104,691 -0.33(-0.51%)
May 08, 2020 62.58 64.94 61.87 64.62 3,910,063 +3.14(+5.12%)
May 07, 2020 61.88 63.42 60.82 61.48 4,277,413 +1.17(+1.95%)
May 06, 2020 63.58 63.98 60.23 60.30 7,120,644 -2.76(-4.37%)
May 05, 2020 63.31 64.38 61.98 63.06 8,266,039 +1.44(+2.34%)
May 04, 2020 55.35 62.40 55.09 61.62 9,032,152 +5.97(+10.73%)
May 01, 2020 59.16 59.85 54.73 55.65 7,902,170 -5.71(-9.31%)
Apr 30, 2020 61.64 63.42 60.39 61.36 7,145,784 -0.28(-0.45%)
Apr 29, 2020 58.70 61.89 58.28 61.64 6,174,731 +5.17(+9.15%)
Apr 28, 2020 54.63 56.75 53.86 56.47 4,593,273 +3.23(+6.06%)
Apr 27, 2020 50.86 53.77 50.46 53.24 3,856,856 +2.48(+4.89%)
Apr 24, 2020 51.15 51.67 49.92 50.76 4,054,832 +0.47(+0.93%)
Apr 23, 2020 50.37 50.85 48.94 50.29 4,076,920 +1.50(+3.08%)
Apr 22, 2020 50.04 50.21 48.09 48.79 3,664,621 +1.16(+2.43%)
Apr 21, 2020 46.55 48.64 45.63 47.63 3,919,454 -1.11(-2.27%)
Apr 20, 2020 47.80 50.55 47.39 48.74 4,136,010 -1.18(-2.37%)
Apr 17, 2020 46.08 50.05 45.82 49.92 6,679,865 +3.25(+6.95%)
Apr 16, 2020 46.94 47.29 44.58 46.68 5,193,049 -0.68(-1.43%)
Apr 15, 2020 48.90 48.97 46.17 47.35 4,879,763 -3.86(-7.53%)
Apr 14, 2020 51.83 52.34 50.38 51.21 4,168,974 -0.41(-0.80%)
Apr 13, 2020 52.91 53.50 51.14 51.62 4,100,002 +0.03(+0.07%)
Apr 09, 2020 56.28 56.55 49.81 51.59 6,340,124 -1.83(-3.42%)
Apr 08, 2020 50.00 53.84 49.80 53.42 4,477,360 +4.25(+8.65%)
Apr 07, 2020 50.46 51.62 48.65 49.17 6,296,428 +1.01(+2.11%)
Apr 06, 2020 45.36 48.58 44.81 48.15 6,376,115 +4.86(+11.24%)
Apr 03, 2020 44.44 44.74 42.21 43.29 4,277,947 -0.08(-0.19%)
Apr 02, 2020 43.19 47.04 41.98 43.37 6,163,877 +1.85(+4.46%)
Apr 01, 2020 43.16 43.48 41.12 41.52 4,940,666 -3.47(-7.72%)
Mar 31, 2020 46.72 47.38 43.65 44.99 5,656,998 -0.43(-0.94%)
Mar 30, 2020 42.49 46.06 40.83 45.42 6,210,375 +1.54(+3.52%)
Mar 27, 2020 43.67 45.57 41.97 43.87 4,998,212 -1.74(-3.81%)
Mar 26, 2020 43.10 47.58 42.82 45.61 7,172,677 +3.26(+7.70%)
Mar 25, 2020 38.73 44.36 36.61 42.35 7,769,577 +4.13(+10.79%)
Mar 24, 2020 38.37 38.84 35.56 38.22 6,529,802 +2.93(+8.29%)
Mar 23, 2020 39.99 40.25 34.73 35.30 7,244,243 -5.25(-12.95%)
Mar 20, 2020 39.57 42.73 38.04 40.55 9,068,905 +2.24(+5.84%)
Mar 19, 2020 36.27 39.11 35.06 38.31 5,886,242 +2.27(+6.31%)
Mar 18, 2020 37.60 39.35 33.58 36.03 8,311,916 -3.10(-7.93%)
Mar 17, 2020 41.16 42.53 38.54 39.14 7,482,195 -1.34(-3.31%)
Mar 16, 2020 39.22 48.29 38.00 40.48 8,562,487 -5.11(-11.20%)
Mar 13, 2020 42.52 45.62 39.12 45.59 8,344,465 +6.68(+17.16%)
Mar 12, 2020 42.70 42.94 37.58 38.91 13,704,106 -7.34(-15.87%)
Mar 11, 2020 51.19 51.71 45.38 46.25 10,074,783 -6.88(-12.96%)
Mar 10, 2020 55.30 56.08 50.56 53.13 8,389,510 +1.06(+2.05%)
Mar 09, 2020 52.54 57.95 50.48 52.07 9,530,329 -6.05(-10.40%)
Mar 06, 2020 58.70 59.67 57.04 58.11 7,601,423 -2.25(-3.72%)
Mar 05, 2020 60.50 61.90 59.98 60.36 6,826,737 -2.22(-3.55%)
Mar 04, 2020 62.07 62.70 60.73 62.58 5,010,645 +1.48(+2.43%)
Mar 03, 2020 63.28 65.06 60.46 61.10 6,809,507 -1.89(-3.00%)
Mar 02, 2020 63.12 63.27 60.56 62.99 6,294,900 +0.21(+0.33%)
Feb 28, 2020 60.13 63.20 59.87 62.78 8,512,488 +0.50(+0.81%)
Feb 27, 2020 66.00 66.03 62.26 62.27 8,227,415 -5.09(-7.56%)
Feb 26, 2020 69.69 70.22 67.32 67.36 4,956,456 -2.08(-2.99%)
Feb 25, 2020 72.81 73.21 68.99 69.44 5,022,487 -3.14(-4.33%)
Feb 24, 2020 72.64 73.69 72.06 72.59 4,451,259 -2.26(-3.01%)
Feb 21, 2020 75.07 75.61 74.37 74.84 2,870,090 -0.79(-1.04%)
Feb 20, 2020 74.22 75.72 74.14 75.63 3,465,274 +1.53(+2.07%)
Feb 19, 2020 74.21 74.41 72.72 74.10 2,911,885 +0.30(+0.41%)
Feb 18, 2020 74.39 74.72 73.02 73.80 5,417,551 -1.23(-1.64%)
Feb 14, 2020 75.07 75.67 74.31 75.03 2,688,951 +0.03(+0.03%)
Feb 13, 2020 75.55 75.93 74.86 75.00 3,285,481 -0.66(-0.88%)
Feb 12, 2020 76.04 76.63 75.09 75.67 2,838,615 +0.72(+0.96%)
Feb 11, 2020 75.50 75.53 74.35 74.94 3,231,576 +0.01(+0.01%)
Feb 10, 2020 74.60 75.58 74.40 74.94 2,615,427 -0.06(-0.08%)
Feb 07, 2020 74.70 75.13 74.11 74.99 2,988,826 +0.09(+0.12%)
Feb 06, 2020 77.20 77.27 74.76 74.90 3,138,972 -2.01(-2.61%)
Feb 05, 2020 75.03 77.45 74.98 76.91 3,734,795 +3.25(+4.42%)
Feb 04, 2020 75.19 75.43 73.29 73.66 4,128,074 -0.21(-0.28%)
Feb 03, 2020 75.79 75.87 73.43 73.87 5,187,526 -1.99(-2.63%)
Jan 31, 2020 78.79 78.81 74.89 75.86 7,770,177 -4.18(-5.23%)
Jan 30, 2020 79.06 80.16 78.46 80.04 3,142,706 +0.51(+0.64%)
Jan 29, 2020 80.68 82.12 79.33 79.54 2,885,484 -0.74(-0.92%)
Jan 28, 2020 80.91 81.28 80.21 80.27 3,525,378 -0.19(-0.24%)
Jan 27, 2020 81.59 81.65 80.21 80.47 2,978,480 -2.82(-3.39%)
Jan 24, 2020 84.60 84.67 82.50 83.29 2,554,125 -1.46(-1.72%)
Jan 23, 2020 84.26 84.79 83.02 84.75 4,240,161 +0.18(+0.22%)
Jan 22, 2020 85.35 85.50 84.33 84.57 3,017,760 -0.40(-0.47%)
Jan 21, 2020 85.10 85.50 84.61 84.97 2,531,862 -0.81(-0.94%)
Jan 17, 2020 86.17 86.30 85.11 85.77 3,350,776 -0.40(-0.46%)
Jan 16, 2020 87.64 87.73 86.05 86.17 3,093,365 -0.91(-1.05%)
Jan 15, 2020 87.65 87.76 86.44 87.08 2,874,257 -1.24(-1.40%)
Jan 14, 2020 87.40 88.55 87.17 88.32 3,316,480 +0.90(+1.03%)
Jan 13, 2020 87.11 88.02 86.79 87.42 2,701,781 +0.36(+0.41%)
Jan 10, 2020 87.70 88.63 87.02 87.07 2,301,422 -0.62(-0.71%)
Jan 09, 2020 85.83 87.73 84.87 87.69 3,767,268 +1.26(+1.46%)
Jan 08, 2020 89.93 90.03 86.19 86.43 4,158,662 -3.35(-3.74%)
Jan 07, 2020 88.94 89.85 88.62 89.78 3,238,318 +0.27(+0.31%)
Jan 06, 2020 89.86 90.03 89.01 89.51 4,718,081 -0.56(-0.63%)
Jan 03, 2020 92.36 93.33 89.82 90.07 2,694,568 -3.08(-3.31%)
Jan 02, 2020 93.05 93.96 92.47 93.15 1,936,711 +0.66(+0.71%)
Dec 31, 2019 91.51 92.50 91.36 92.50 2,042,697 +0.86(+0.94%)
Dec 30, 2019 91.74 92.36 91.43 91.63 2,062,132 -0.19(-0.21%)
Dec 27, 2019 93.33 93.33 91.76 91.82 1,719,291 -1.21(-1.30%)
Dec 26, 2019 93.46 93.98 92.86 93.04 1,382,361 -0.95(-1.01%)
Dec 24, 2019 93.52 94.01 93.48 93.98 1,434,188 +0.44(+0.47%)
Dec 23, 2019 94.15 94.37 93.16 93.54 2,333,710 -0.56(-0.60%)
Dec 20, 2019 94.47 94.77 93.69 94.11 5,621,123 +0.45(+0.48%)
Dec 19, 2019 94.16 94.33 93.39 93.66 2,228,907 -0.19(-0.20%)
Dec 18, 2019 94.06 94.59 93.48 93.85 3,703,548 +0.01(+0.01%)
Dec 17, 2019 94.78 95.43 93.57 93.84 3,218,360 -0.92(-0.97%)
Dec 16, 2019 93.93 95.17 93.64 94.76 2,526,680 +0.95(+1.02%)
Dec 13, 2019 94.55 95.19 93.56 93.81 1,953,565 -0.61(-0.65%)
Dec 12, 2019 93.09 94.62 92.92 94.42 1,949,843 +1.26(+1.35%)
Dec 11, 2019 92.94 93.52 92.55 93.16 1,990,443 +0.23(+0.25%)
Dec 10, 2019 93.23 93.46 92.73 92.93 2,668,889 -0.03(-0.03%)
Dec 09, 2019 93.98 94.05 92.86 92.95 1,909,460 -1.33(-1.41%)
Dec 06, 2019 93.87 94.91 93.77 94.28 2,580,744 +0.85(+0.91%)
Dec 05, 2019 93.63 93.99 93.13 93.43 2,033,958 -0.02(-0.03%)
Dec 04, 2019 94.26 94.65 93.34 93.46 2,564,212 -0.15(-0.16%)
Dec 03, 2019 94.38 94.38 93.33 93.61 5,570,305 -1.31(-1.38%)
Dec 02, 2019 95.37 96.36 94.70 94.92 2,912,840 -0.32(-0.34%)
Nov 29, 2019 94.99 95.59 94.79 95.24 1,331,686 +0.02(+0.03%)
Nov 27, 2019 95.42 95.74 94.68 95.22 2,758,768 +0.30(+0.31%)
Nov 26, 2019 95.92 96.11 94.69 94.92 4,960,256 -0.90(-0.94%)
Nov 25, 2019 97.14 97.14 95.62 95.82 3,323,021 -1.00(-1.04%)
Nov 22, 2019 98.70 98.73 96.47 96.83 2,723,356 -1.44(-1.47%)
Nov 21, 2019 96.61 98.53 96.22 98.27 2,890,824 +1.92(+1.99%)
Nov 20, 2019 97.36 97.36 95.01 96.36 5,223,934 -1.13(-1.16%)
Nov 19, 2019 97.85 98.76 97.16 97.49 3,350,311 -1.02(-1.04%)
Nov 18, 2019 98.09 98.52 97.58 98.51 1,644,137 +0.24(+0.25%)
Nov 15, 2019 98.97 98.97 97.82 98.27 1,971,271 -0.15(-0.15%)
Nov 14, 2019 97.76 98.53 97.54 98.41 1,829,559 +0.83(+0.85%)
Nov 13, 2019 96.69 97.99 96.50 97.58 1,887,728 +0.27(+0.28%)
Nov 12, 2019 97.94 98.52 96.87 97.31 2,643,774 -0.64(-0.66%)
Nov 11, 2019 97.76 98.73 97.52 97.95 1,983,415 -0.68(-0.69%)
Nov 08, 2019 97.96 98.81 97.31 98.63 1,914,512 +0.11(+0.11%)
Nov 07, 2019 98.18 98.70 97.55 98.52 2,896,214 +0.95(+0.97%)
Nov 06, 2019 98.20 98.37 97.03 97.57 2,585,417 -0.41(-0.42%)
Nov 05, 2019 98.05 98.79 97.10 97.99 2,753,678 +0.31(+0.32%)
Nov 04, 2019 98.44 98.51 96.91 97.67 2,465,578 +0.12(+0.12%)
Nov 01, 2019 96.92 97.71 96.73 97.56 2,729,105 +1.30(+1.35%)
Oct 31, 2019 96.12 96.60 94.67 96.26 4,782,466 +0.30(+0.32%)
Oct 30, 2019 98.23 98.23 95.71 95.95 2,775,174 -2.07(-2.11%)
Oct 29, 2019 95.98 98.70 95.87 98.02 4,658,420 +1.41(+1.46%)
Oct 28, 2019 94.76 97.99 94.76 96.61 5,712,373 +2.33(+2.47%)
Oct 25, 2019 92.47 96.40 92.20 94.28 7,580,134 +3.12(+3.43%)
Oct 24, 2019 90.23 91.44 89.96 91.16 4,219,943 +1.34(+1.50%)
Oct 23, 2019 89.62 89.98 89.26 89.81 2,843,266 +0.19(+0.21%)
Oct 22, 2019 89.56 90.50 89.04 89.62 1,921,323 +0.47(+0.53%)
Oct 21, 2019 88.99 89.46 88.63 89.15 2,025,980 +0.82(+0.93%)
Oct 18, 2019 88.16 88.97 87.93 88.33 3,660,207 -0.01(-0.01%)
Oct 17, 2019 88.16 88.38 87.66 88.34 2,146,494 +0.78(+0.89%)
Oct 16, 2019 87.99 88.80 87.29 87.56 2,268,525 -0.86(-0.97%)
Oct 15, 2019 87.75 89.09 87.47 88.41 1,983,459 +0.54(+0.61%)
Oct 14, 2019 87.34 88.32 87.16 87.88 1,736,066 +0.10(+0.11%)
Oct 11, 2019 88.16 89.15 87.69 87.78 2,908,238 -0.06(-0.07%)
Oct 10, 2019 85.38 87.93 85.24 87.84 4,598,279 +3.21(+3.79%)
Oct 09, 2019 84.01 85.34 83.85 84.63 2,229,814 +1.56(+1.87%)
Oct 08, 2019 83.12 83.67 82.72 83.07 2,497,617 -0.45(-0.53%)
Oct 07, 2019 83.44 84.25 83.00 83.52 3,006,131 +0.41(+0.50%)
Oct 04, 2019 81.80 83.20 81.75 83.11 2,545,725 +1.64(+2.01%)
Oct 03, 2019 80.55 81.48 79.88 81.47 2,513,814 +0.52(+0.64%)
Oct 02, 2019 82.73 82.78 80.09 80.95 2,768,491 -2.30(-2.76%)
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.