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

Phillips 66 (NY: PSX )

145.12 +1.51 (+1.05%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Jul 31, 2020 52.13 53.60 51.47 52.68 6,869,985 -0.91(-1.70%)
Jul 30, 2020 54.37 54.54 52.07 53.59 3,670,838 -2.12(-3.80%)
Jul 29, 2020 54.50 55.72 54.12 55.71 2,883,172 +1.70(+3.15%)
Jul 28, 2020 54.48 55.18 53.86 54.01 2,858,950 -0.86(-1.56%)
Jul 27, 2020 55.00 55.24 54.03 54.87 2,150,274 -0.40(-0.72%)
Jul 24, 2020 55.60 56.47 55.00 55.27 2,402,222 -0.10(-0.18%)
Jul 23, 2020 55.06 55.81 54.34 55.37 2,477,688 -0.06(-0.11%)
Jul 22, 2020 55.35 55.67 54.29 55.43 3,043,890 -0.99(-1.76%)
Jul 21, 2020 54.14 56.83 53.94 56.42 3,815,763 +3.47(+6.56%)
Jul 20, 2020 54.24 54.84 52.90 52.95 2,447,756 -1.28(-2.37%)
Jul 17, 2020 55.48 56.20 54.01 54.23 2,499,696 -0.88(-1.59%)
Jul 16, 2020 55.27 56.17 54.26 55.10 2,184,572 -0.50(-0.90%)
Jul 15, 2020 54.34 55.83 53.26 55.61 4,279,349 +2.97(+5.65%)
Jul 14, 2020 50.65 52.85 50.46 52.63 4,025,596 +1.44(+2.80%)
Jul 13, 2020 52.11 52.47 50.54 51.20 4,098,157 -0.67(-1.29%)
Jul 10, 2020 49.89 51.92 49.88 51.87 5,000,569 +1.77(+3.53%)
Jul 09, 2020 54.37 54.65 50.05 50.10 7,175,956 -4.25(-7.82%)
Jul 08, 2020 54.94 55.69 54.06 54.35 4,470,855 -0.54(-0.97%)
Jul 07, 2020 57.08 57.13 54.77 54.88 3,673,564 -2.96(-5.11%)
Jul 06, 2020 59.13 59.42 56.30 57.84 4,228,613 -0.28(-0.48%)
Jul 02, 2020 59.69 60.29 58.00 58.12 3,089,127 -0.59(-1.00%)
Jul 01, 2020 60.97 62.31 58.47 58.71 2,650,219 -2.37(-3.88%)
Jun 30, 2020 57.78 61.46 57.13 61.08 4,123,534 +2.75(+4.72%)
Jun 29, 2020 58.48 59.26 57.61 58.32 2,784,275 +0.50(+0.87%)
Jun 26, 2020 59.23 59.25 57.73 57.82 4,470,705 -1.70(-2.85%)
Jun 25, 2020 58.97 60.70 58.52 59.52 3,125,106 +0.07(+0.11%)
Jun 24, 2020 62.44 62.62 58.88 59.45 4,190,420 -4.00(-6.31%)
Jun 23, 2020 63.50 64.10 63.00 63.45 3,237,117 +0.25(+0.40%)
Jun 22, 2020 62.95 63.57 61.93 63.20 2,890,799 -0.25(-0.40%)
Jun 19, 2020 66.26 66.61 63.37 63.45 8,810,740 -1.31(-2.02%)
Jun 18, 2020 61.59 65.13 61.25 64.76 4,424,895 +2.85(+4.61%)
Jun 17, 2020 65.44 65.63 61.87 61.91 4,313,789 -3.53(-5.40%)
Jun 16, 2020 67.02 67.07 63.86 65.44 4,025,271 +1.22(+1.90%)
Jun 15, 2020 62.38 65.06 61.67 64.22 5,072,842 -1.41(-2.15%)
Jun 12, 2020 66.03 67.67 63.98 65.63 3,562,131 +1.92(+3.01%)
Jun 11, 2020 66.27 67.83 63.68 63.71 5,164,116 -7.93(-11.06%)
Jun 10, 2020 72.25 73.92 70.85 71.64 3,766,433 -1.14(-1.56%)
Jun 09, 2020 73.53 73.83 72.31 72.77 4,485,195 -3.45(-4.52%)
Jun 08, 2020 75.23 76.27 74.23 76.22 3,950,360 +1.98(+2.67%)
Jun 05, 2020 73.71 75.14 73.18 74.24 4,434,918 +3.63(+5.14%)
Jun 04, 2020 70.13 71.05 69.38 70.62 3,044,674 -0.51(-0.72%)
Jun 03, 2020 70.38 71.66 70.20 71.13 3,015,960 +1.83(+2.65%)
Jun 02, 2020 67.65 69.43 67.18 69.29 3,708,935 +2.33(+3.48%)
Jun 01, 2020 66.28 67.08 64.82 66.96 2,908,289 +0.48(+0.73%)
May 29, 2020 66.54 67.36 65.48 66.48 5,068,377 -0.25(-0.38%)
May 28, 2020 69.59 69.68 66.43 66.73 4,861,197 -2.69(-3.88%)
May 27, 2020 67.96 69.59 67.20 69.43 3,918,213 +2.34(+3.49%)
May 26, 2020 67.24 67.89 66.65 67.08 3,234,354 +2.13(+3.28%)
May 22, 2020 64.85 65.27 63.84 64.95 2,397,278 -0.54(-0.82%)
May 21, 2020 66.81 67.20 65.26 65.49 2,706,959 -0.99(-1.48%)
May 20, 2020 65.25 67.20 65.11 66.47 4,121,588 +2.57(+4.03%)
May 19, 2020 64.56 65.25 62.95 63.90 4,398,944 -0.90(-1.39%)
May 18, 2020 63.71 66.04 63.49 64.80 5,335,472 +4.54(+7.54%)
May 15, 2020 59.86 61.08 58.72 60.25 3,332,104 +0.07(+0.11%)
May 14, 2020 58.38 61.06 56.93 60.18 3,766,860 +0.60(+1.01%)
May 13, 2020 61.23 61.53 59.15 59.58 4,396,064 -2.10(-3.40%)
May 12, 2020 64.69 64.90 61.64 61.68 3,716,039 -2.63(-4.10%)
May 11, 2020 63.88 65.21 63.62 64.31 4,103,573 -0.33(-0.51%)
May 08, 2020 62.60 64.96 61.89 64.64 3,908,999 +3.15(+5.12%)
May 07, 2020 61.90 63.44 60.84 61.49 4,276,248 +1.17(+1.95%)
May 06, 2020 63.60 63.99 60.24 60.32 7,118,705 -2.76(-4.38%)
May 05, 2020 63.33 64.40 62.00 63.08 8,263,788 +1.44(+2.34%)
May 04, 2020 55.37 62.42 55.11 61.64 9,029,693 +5.97(+10.73%)
May 01, 2020 59.18 59.87 54.74 55.66 7,900,019 -5.71(-9.31%)
Apr 30, 2020 61.66 63.44 60.40 61.38 7,143,839 -0.28(-0.45%)
Apr 29, 2020 58.72 61.90 58.30 61.65 6,173,050 +5.17(+9.15%)
Apr 28, 2020 54.65 56.76 53.88 56.49 4,592,023 +3.23(+6.06%)
Apr 27, 2020 50.87 53.79 50.47 53.26 3,855,806 +2.48(+4.89%)
Apr 24, 2020 51.17 51.68 49.93 50.77 4,053,728 +0.47(+0.93%)
Apr 23, 2020 50.39 50.87 48.95 50.30 4,075,810 +1.50(+3.08%)
Apr 22, 2020 50.05 50.22 48.11 48.80 3,663,623 +1.16(+2.43%)
Apr 21, 2020 46.56 48.65 45.64 47.64 3,918,387 -1.11(-2.27%)
Apr 20, 2020 47.81 50.56 47.40 48.75 4,134,884 -1.18(-2.37%)
Apr 17, 2020 46.09 50.07 45.83 49.93 6,678,047 +3.25(+6.95%)
Apr 16, 2020 46.95 47.30 44.59 46.69 5,191,635 -0.68(-1.43%)
Apr 15, 2020 48.91 48.99 46.18 47.37 4,878,435 -3.86(-7.53%)
Apr 14, 2020 51.85 52.35 50.40 51.23 4,167,840 -0.41(-0.80%)
Apr 13, 2020 52.93 53.52 51.15 51.64 4,098,886 +0.03(+0.06%)
Apr 09, 2020 56.29 56.57 49.83 51.60 6,338,398 -1.83(-3.42%)
Apr 08, 2020 50.01 53.85 49.82 53.43 4,476,141 +4.25(+8.65%)
Apr 07, 2020 50.47 51.64 48.66 49.18 6,294,713 +1.01(+2.11%)
Apr 06, 2020 45.37 48.59 44.83 48.16 6,374,379 +4.87(+11.24%)
Apr 03, 2020 44.46 44.75 42.23 43.30 4,276,782 -0.08(-0.19%)
Apr 02, 2020 43.20 47.06 41.99 43.38 6,162,199 +1.85(+4.46%)
Apr 01, 2020 43.17 43.49 41.14 41.53 4,939,321 -3.47(-7.72%)
Mar 31, 2020 46.73 47.39 43.66 45.00 5,655,458 -0.43(-0.94%)
Mar 30, 2020 42.50 46.08 40.84 45.43 6,208,684 +1.54(+3.52%)
Mar 27, 2020 43.69 45.58 41.98 43.89 4,996,852 -1.74(-3.81%)
Mar 26, 2020 43.11 47.59 42.83 45.62 7,170,724 +3.26(+7.70%)
Mar 25, 2020 38.74 44.37 36.62 42.36 7,767,462 +4.13(+10.79%)
Mar 24, 2020 38.38 38.85 35.57 38.23 6,528,024 +2.93(+8.29%)
Mar 23, 2020 40.00 40.26 34.73 35.31 7,242,271 -5.25(-12.95%)
Mar 20, 2020 39.58 42.75 38.05 40.56 9,066,436 +2.24(+5.84%)
Mar 19, 2020 36.28 39.12 35.07 38.32 5,884,640 +2.27(+6.31%)
Mar 18, 2020 37.61 39.37 33.59 36.04 8,309,653 -3.10(-7.93%)
Mar 17, 2020 41.17 42.54 38.55 39.15 7,480,159 -1.34(-3.31%)
Mar 16, 2020 39.23 48.31 38.01 40.49 8,560,156 -5.11(-11.20%)
Mar 13, 2020 42.54 45.64 39.13 45.60 8,342,194 +6.68(+17.16%)
Mar 12, 2020 42.71 42.96 37.59 38.92 13,700,375 -7.34(-15.87%)
Mar 11, 2020 51.20 51.73 45.40 46.26 10,072,040 -6.89(-12.96%)
Mar 10, 2020 55.32 56.09 50.57 53.15 8,387,225 +1.07(+2.05%)
Mar 09, 2020 52.55 57.96 50.50 52.08 9,527,734 -6.05(-10.40%)
Mar 06, 2020 58.72 59.69 57.06 58.13 7,599,354 -2.25(-3.72%)
Mar 05, 2020 60.52 61.92 60.00 60.38 6,824,879 -2.22(-3.55%)
Mar 04, 2020 62.09 62.72 60.75 62.60 5,009,281 +1.48(+2.43%)
Mar 03, 2020 63.30 65.07 60.48 61.12 6,807,653 -1.89(-3.00%)
Mar 02, 2020 63.14 63.29 60.58 63.00 6,293,186 +0.21(+0.33%)
Feb 28, 2020 60.14 63.22 59.88 62.79 8,510,170 +0.50(+0.81%)
Feb 27, 2020 66.01 66.05 62.27 62.29 8,225,175 -5.09(-7.56%)
Feb 26, 2020 69.70 70.24 67.34 67.38 4,955,107 -2.08(-2.99%)
Feb 25, 2020 72.83 73.23 69.01 69.46 5,021,119 -3.15(-4.33%)
Feb 24, 2020 72.66 73.71 72.08 72.61 4,450,047 -2.26(-3.01%)
Feb 21, 2020 75.09 75.63 74.39 74.86 2,869,309 -0.79(-1.04%)
Feb 20, 2020 74.24 75.74 74.16 75.65 3,464,331 +1.54(+2.07%)
Feb 19, 2020 74.23 74.43 72.74 74.12 2,911,092 +0.30(+0.41%)
Feb 18, 2020 74.41 74.74 73.03 73.82 5,416,076 -1.23(-1.64%)
Feb 14, 2020 75.09 75.69 74.33 75.05 2,688,219 +0.03(+0.03%)
Feb 13, 2020 75.57 75.95 74.88 75.02 3,284,587 -0.66(-0.88%)
Feb 12, 2020 76.06 76.65 75.11 75.69 2,837,842 +0.72(+0.96%)
Feb 11, 2020 75.52 75.55 74.37 74.96 3,230,696 +0.01(+0.01%)
Feb 10, 2020 74.62 75.60 74.43 74.96 2,614,715 -0.06(-0.08%)
Feb 07, 2020 74.72 75.15 74.13 75.01 2,988,012 +0.09(+0.12%)
Feb 06, 2020 77.22 77.29 74.78 74.92 3,138,117 -2.01(-2.61%)
Feb 05, 2020 75.05 77.47 75.00 76.93 3,733,779 +3.26(+4.42%)
Feb 04, 2020 75.21 75.45 73.31 73.68 4,126,950 -0.21(-0.28%)
Feb 03, 2020 75.81 75.89 73.45 73.89 5,186,114 -1.99(-2.63%)
Jan 31, 2020 78.81 78.83 74.92 75.88 7,768,062 -4.19(-5.23%)
Jan 30, 2020 79.08 80.18 78.48 80.06 3,141,850 +0.51(+0.64%)
Jan 29, 2020 80.70 82.14 79.35 79.56 2,884,699 -0.74(-0.92%)
Jan 28, 2020 80.93 81.30 80.23 80.30 3,524,418 -0.19(-0.24%)
Jan 27, 2020 81.61 81.67 80.23 80.49 2,977,670 -2.82(-3.39%)
Jan 24, 2020 84.62 84.70 82.52 83.31 2,553,429 -1.46(-1.72%)
Jan 23, 2020 84.28 84.81 83.05 84.77 4,239,006 +0.18(+0.22%)
Jan 22, 2020 85.37 85.53 84.35 84.59 3,016,939 -0.40(-0.47%)
Jan 21, 2020 85.12 85.53 84.63 84.99 2,531,173 -0.81(-0.94%)
Jan 17, 2020 86.19 86.33 85.14 85.79 3,349,863 -0.40(-0.46%)
Jan 16, 2020 87.66 87.75 86.08 86.19 3,092,523 -0.91(-1.05%)
Jan 15, 2020 87.67 87.79 86.47 87.11 2,873,474 -1.24(-1.40%)
Jan 14, 2020 87.42 88.58 87.19 88.34 3,315,577 +0.90(+1.03%)
Jan 13, 2020 87.13 88.04 86.82 87.45 2,701,045 +0.36(+0.41%)
Jan 10, 2020 87.73 88.65 87.04 87.09 2,300,796 -0.62(-0.71%)
Jan 09, 2020 85.85 87.75 84.89 87.71 3,766,243 +1.26(+1.46%)
Jan 08, 2020 89.95 90.05 86.21 86.45 4,157,530 -3.36(-3.74%)
Jan 07, 2020 88.97 89.87 88.64 89.81 3,237,437 +0.27(+0.31%)
Jan 06, 2020 89.89 90.05 89.03 89.53 4,716,797 -0.56(-0.63%)
Jan 03, 2020 92.39 93.36 89.85 90.10 2,693,835 -3.08(-3.31%)
Jan 02, 2020 93.08 93.99 92.50 93.18 1,936,183 +0.66(+0.71%)
Dec 31, 2019 91.53 92.52 91.38 92.52 2,042,141 +0.86(+0.94%)
Dec 30, 2019 91.76 92.39 91.46 91.66 2,061,570 -0.19(-0.21%)
Dec 27, 2019 93.35 93.35 91.79 91.85 1,718,823 -1.21(-1.30%)
Dec 26, 2019 93.48 94.01 92.89 93.06 1,381,985 -0.95(-1.01%)
Dec 24, 2019 93.55 94.04 93.50 94.01 1,433,798 +0.44(+0.47%)
Dec 23, 2019 94.17 94.40 93.19 93.57 2,333,075 -0.56(-0.60%)
Dec 20, 2019 94.50 94.80 93.72 94.13 5,619,592 +0.45(+0.48%)
Dec 19, 2019 94.18 94.36 93.42 93.68 2,228,300 -0.19(-0.20%)
Dec 18, 2019 94.08 94.61 93.50 93.87 3,702,540 +0.01(+0.01%)
Dec 17, 2019 94.80 95.46 93.60 93.87 3,217,484 -0.92(-0.97%)
Dec 16, 2019 93.96 95.19 93.67 94.79 2,525,993 +0.96(+1.02%)
Dec 13, 2019 94.57 95.22 93.59 93.83 1,953,033 -0.61(-0.65%)
Dec 12, 2019 93.12 94.65 92.94 94.45 1,949,312 +1.26(+1.35%)
Dec 11, 2019 92.96 93.55 92.58 93.19 1,989,901 +0.23(+0.25%)
Dec 10, 2019 93.26 93.48 92.75 92.95 2,668,162 -0.02(-0.03%)
Dec 09, 2019 94.01 94.07 92.89 92.98 1,908,940 -1.33(-1.41%)
Dec 06, 2019 93.89 94.94 93.80 94.31 2,580,041 +0.85(+0.91%)
Dec 05, 2019 93.66 94.02 93.15 93.46 2,033,404 -0.02(-0.03%)
Dec 04, 2019 94.29 94.67 93.37 93.48 2,563,514 -0.15(-0.16%)
Dec 03, 2019 94.41 94.41 93.36 93.63 5,568,789 -1.31(-1.38%)
Dec 02, 2019 95.39 96.38 94.72 94.95 2,912,047 -0.32(-0.34%)
Nov 29, 2019 95.02 95.62 94.81 95.27 1,331,323 +0.02(+0.03%)
Nov 27, 2019 95.44 95.77 94.70 95.24 2,758,017 +0.30(+0.31%)
Nov 26, 2019 95.94 96.13 94.71 94.95 4,958,906 -0.91(-0.94%)
Nov 25, 2019 97.16 97.16 95.64 95.85 3,322,116 -1.00(-1.04%)
Nov 22, 2019 98.72 98.76 96.50 96.86 2,722,614 -1.45(-1.47%)
Nov 21, 2019 96.63 98.56 96.25 98.30 2,890,037 +1.92(+1.99%)
Nov 20, 2019 97.39 97.39 95.04 96.38 5,222,512 -1.13(-1.16%)
Nov 19, 2019 97.88 98.79 97.19 97.51 3,349,399 -1.02(-1.04%)
Nov 18, 2019 98.12 98.55 97.60 98.53 1,643,689 +0.24(+0.24%)
Nov 15, 2019 99.00 99.00 97.84 98.29 1,970,734 -0.15(-0.15%)
Nov 14, 2019 97.79 98.56 97.57 98.44 1,829,061 +0.83(+0.85%)
Nov 13, 2019 96.72 98.01 96.53 97.61 1,887,214 +0.27(+0.28%)
Nov 12, 2019 97.96 98.55 96.89 97.34 2,643,055 -0.64(-0.66%)
Nov 11, 2019 97.79 98.75 97.54 97.98 1,982,875 -0.68(-0.69%)
Nov 08, 2019 97.99 98.84 97.34 98.66 1,913,991 +0.11(+0.11%)
Nov 07, 2019 98.20 98.73 97.58 98.55 2,895,426 +0.95(+0.97%)
Nov 06, 2019 98.23 98.40 97.06 97.60 2,584,713 -0.41(-0.42%)
Nov 05, 2019 98.08 98.81 97.12 98.01 2,752,928 +0.31(+0.32%)
Nov 04, 2019 98.47 98.54 96.93 97.70 2,464,907 +0.12(+0.12%)
Nov 01, 2019 96.95 97.74 96.76 97.58 2,728,362 +1.30(+1.35%)
Oct 31, 2019 96.14 96.63 94.70 96.28 4,781,164 +0.30(+0.32%)
Oct 30, 2019 98.26 98.26 95.74 95.98 2,774,418 -2.07(-2.11%)
Oct 29, 2019 96.01 98.72 95.89 98.05 4,657,152 +1.41(+1.46%)
Oct 28, 2019 94.78 98.02 94.78 96.64 5,710,818 +2.33(+2.47%)
Oct 25, 2019 92.50 96.43 92.23 94.30 7,578,070 +3.12(+3.43%)
Oct 24, 2019 90.26 91.46 89.99 91.18 4,218,794 +1.34(+1.50%)
Oct 23, 2019 89.65 90.00 89.28 89.84 2,842,492 +0.19(+0.21%)
Oct 22, 2019 89.58 90.52 89.07 89.65 1,920,800 +0.47(+0.53%)
Oct 21, 2019 89.01 89.48 88.66 89.18 2,025,428 +0.82(+0.93%)
Oct 18, 2019 88.19 89.00 87.95 88.35 3,659,211 -0.01(-0.01%)
Oct 17, 2019 88.19 88.40 87.69 88.36 2,145,910 +0.78(+0.89%)
Oct 16, 2019 88.02 88.82 87.32 87.58 2,267,908 -0.86(-0.97%)
Oct 15, 2019 87.78 89.11 87.50 88.44 1,982,919 +0.54(+0.61%)
Oct 14, 2019 87.36 88.35 87.18 87.90 1,735,593 +0.10(+0.11%)
Oct 11, 2019 88.19 89.18 87.71 87.80 2,907,446 -0.06(-0.07%)
Oct 10, 2019 85.40 87.95 85.26 87.86 4,597,027 +3.21(+3.79%)
Oct 09, 2019 84.03 85.36 83.87 84.65 2,229,207 +1.56(+1.87%)
Oct 08, 2019 83.14 83.70 82.74 83.10 2,496,937 -0.45(-0.53%)
Oct 07, 2019 83.46 84.27 83.02 83.54 3,005,313 +0.41(+0.50%)
Oct 04, 2019 81.82 83.23 81.77 83.13 2,545,032 +1.64(+2.01%)
Oct 03, 2019 80.57 81.50 79.91 81.49 2,513,130 +0.52(+0.64%)
Oct 02, 2019 82.75 82.80 80.11 80.97 2,767,738 -2.30(-2.76%)
Oct 01, 2019 85.02 85.31 83.10 83.27 2,303,484 -1.13(-1.34%)
Sep 30, 2019 85.44 85.67 84.35 84.40 2,191,262 -1.04(-1.22%)
Sep 27, 2019 86.38 86.94 84.88 85.44 2,786,965 -0.74(-0.86%)
Sep 26, 2019 86.24 86.58 84.98 86.18 2,145,617 -0.41(-0.48%)
Sep 25, 2019 85.21 86.97 84.81 86.59 4,064,672 +1.19(+1.39%)
Sep 24, 2019 85.88 86.04 84.34 85.40 3,168,148 -0.53(-0.61%)
Sep 23, 2019 84.90 86.39 84.90 85.93 2,997,708 +0.82(+0.96%)
Sep 20, 2019 85.24 85.75 84.78 85.11 11,423,161 +0.16(+0.18%)
Sep 19, 2019 85.28 85.71 84.55 84.96 1,626,595 +0.07(+0.09%)
Sep 18, 2019 83.78 85.02 83.37 84.88 2,207,145 +0.65(+0.77%)
Sep 17, 2019 85.49 85.66 84.03 84.23 3,031,604 -1.51(-1.76%)
Sep 16, 2019 84.16 86.54 84.08 85.74 5,645,639 +1.04(+1.23%)
Sep 13, 2019 84.83 85.25 84.14 84.70 2,048,546 +0.48(+0.57%)
Sep 12, 2019 83.61 84.57 83.00 84.22 2,266,557 -0.23(-0.27%)
Sep 11, 2019 85.13 85.90 84.15 84.46 2,334,959 -0.40(-0.48%)
Sep 10, 2019 84.41 85.64 84.27 84.86 2,872,138 +0.65(+0.77%)
Sep 09, 2019 83.70 84.68 83.25 84.21 2,907,153 +1.04(+1.25%)
Sep 06, 2019 82.53 83.56 81.94 83.17 2,569,176 +0.91(+1.11%)
Sep 05, 2019 82.91 83.66 82.21 82.25 3,237,981 +0.09(+0.11%)
Sep 04, 2019 82.70 82.92 81.69 82.16 2,019,696 +0.18(+0.22%)
Sep 03, 2019 80.18 82.10 79.97 81.98 2,596,574 +0.69(+0.85%)
Aug 30, 2019 81.32 82.21 80.88 81.29 2,344,715 +0.42(+0.52%)
Aug 29, 2019 80.04 81.15 79.98 80.87 2,878,623 +1.61(+2.03%)
Aug 28, 2019 77.92 79.83 77.92 79.26 2,812,591 +1.36(+1.75%)
Aug 27, 2019 79.93 80.35 77.76 77.90 3,137,578 -1.48(-1.86%)
Aug 26, 2019 79.15 79.45 78.38 79.38 1,902,588 +0.93(+1.19%)
Aug 23, 2019 80.34 81.49 78.08 78.45 4,010,099 -2.70(-3.33%)
Aug 22, 2019 81.80 82.36 80.94 81.15 2,361,164 -0.69(-0.85%)
Aug 21, 2019 82.10 82.42 81.00 81.84 2,412,415 +0.51(+0.63%)
Aug 20, 2019 81.43 82.16 80.82 81.33 2,310,715 -0.07(-0.08%)
Aug 19, 2019 81.83 82.19 80.85 81.40 3,334,051 +0.68(+0.85%)
Aug 16, 2019 80.07 80.93 79.77 80.71 2,593,890 +1.11(+1.40%)
Aug 15, 2019 79.97 80.40 78.71 79.60 2,558,945 -0.05(-0.06%)
Aug 14, 2019 79.72 80.61 79.32 79.65 3,097,644 -1.80(-2.22%)
Aug 13, 2019 79.97 82.61 79.30 81.46 2,799,335 +1.17(+1.45%)
Aug 12, 2019 81.73 81.78 79.88 80.29 2,348,777 -1.74(-2.12%)
Aug 09, 2019 82.10 82.45 81.31 82.03 2,455,649 -0.22(-0.27%)
Aug 08, 2019 80.29 82.27 79.94 82.25 2,830,826 +2.76(+3.47%)
Aug 07, 2019 78.10 79.81 77.63 79.49 2,877,265 -0.07(-0.08%)
Aug 06, 2019 78.86 79.66 78.43 79.55 2,650,277 +1.45(+1.85%)
Aug 05, 2019 79.95 80.32 77.58 78.11 3,715,980 -3.17(-3.90%)
Aug 02, 2019 83.11 83.22 81.20 81.28 2,541,483 -2.02(-2.42%)
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.