Skip to main content

Phillips 66 (NY: PSX )

130.31 +2.01 (+1.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 44.47 44.96 43.73 43.94 3,150,436 -0.30(-0.67%)
Sep 29, 2020 45.57 45.62 43.87 44.23 2,907,871 -1.52(-3.32%)
Sep 28, 2020 45.72 46.31 45.29 45.75 2,508,976 +0.93(+2.08%)
Sep 25, 2020 44.13 45.16 43.82 44.82 3,332,487 +0.03(+0.06%)
Sep 24, 2020 44.33 45.64 43.27 44.79 3,516,946 +0.19(+0.42%)
Sep 23, 2020 47.01 47.31 44.55 44.61 4,393,510 -2.31(-4.93%)
Sep 22, 2020 47.22 48.16 46.51 46.92 4,876,176 -0.47(-1.00%)
Sep 21, 2020 49.09 49.35 47.11 47.40 7,300,140 -3.31(-6.52%)
Sep 18, 2020 50.22 51.46 49.95 50.70 8,603,823 -0.45(-0.88%)
Sep 17, 2020 49.85 51.21 49.80 51.15 4,939,996 -0.14(-0.26%)
Sep 16, 2020 49.79 52.32 49.25 51.29 6,309,672 +2.09(+4.24%)
Sep 15, 2020 49.37 50.46 48.91 49.20 4,008,420 -0.27(-0.55%)
Sep 14, 2020 48.75 49.94 48.68 49.47 3,409,386 +1.10(+2.28%)
Sep 11, 2020 47.20 48.67 46.51 48.37 3,541,911 +1.45(+3.09%)
Sep 10, 2020 49.29 49.38 46.91 46.92 3,657,911 -2.13(-4.34%)
Sep 09, 2020 49.19 49.69 48.45 49.05 3,605,036 -0.08(-0.16%)
Sep 08, 2020 49.43 50.54 49.05 49.12 4,860,988 -0.86(-1.73%)
Sep 04, 2020 50.85 51.39 49.63 49.99 4,035,442 -0.60(-1.19%)
Sep 03, 2020 50.96 52.32 50.18 50.59 3,970,681 -0.31(-0.60%)
Sep 02, 2020 49.66 51.18 49.01 50.90 5,298,931 +1.07(+2.14%)
Sep 01, 2020 49.48 50.35 48.91 49.83 3,769,452 +0.27(+0.55%)
Aug 31, 2020 52.42 52.48 49.55 49.56 4,312,914 -2.81(-5.37%)
Aug 28, 2020 51.15 52.61 51.15 52.37 2,915,174 +1.30(+2.54%)
Aug 27, 2020 51.01 51.22 50.07 51.07 3,728,202 +0.20(+0.38%)
Aug 26, 2020 52.06 52.41 50.86 50.88 3,543,052 -1.36(-2.60%)
Aug 25, 2020 53.99 54.20 52.06 52.24 2,716,846 -1.72(-3.19%)
Aug 24, 2020 51.91 53.97 51.42 53.96 3,552,453 +2.28(+4.41%)
Aug 21, 2020 51.70 52.36 51.34 51.68 3,687,268 +0.00(+0.00%)
Aug 20, 2020 51.50 52.20 51.38 51.68 3,063,262 -0.38(-0.73%)
Aug 19, 2020 52.13 52.63 51.17 52.06 3,658,337 +0.09(+0.18%)
Aug 18, 2020 52.77 52.97 51.78 51.96 3,137,043 -0.89(-1.68%)
Aug 17, 2020 53.14 53.52 52.66 52.85 3,322,958 -0.34(-0.64%)
Aug 14, 2020 51.89 53.28 51.69 53.19 3,157,199 +0.86(+1.64%)
Aug 13, 2020 53.35 53.72 52.32 52.33 3,440,633 -1.49(-2.76%)
Aug 12, 2020 54.60 54.74 53.32 53.82 4,119,591 +0.25(+0.47%)
Aug 11, 2020 55.47 56.38 53.27 53.57 4,240,319 -0.63(-1.17%)
Aug 10, 2020 52.95 54.25 52.56 54.20 4,053,460 +1.67(+3.18%)
Aug 07, 2020 50.64 52.63 50.25 52.53 3,487,268 +1.59(+3.12%)
Aug 06, 2020 51.05 52.60 50.70 50.95 3,811,518 -0.83(-1.60%)
Aug 05, 2020 52.74 52.74 50.58 51.77 5,498,131 +0.09(+0.18%)
Aug 04, 2020 50.76 52.08 50.24 51.68 4,083,810 +0.61(+1.19%)
Aug 03, 2020 51.23 51.81 50.16 51.07 5,183,944 -0.75(-1.45%)
Jul 31, 2020 51.28 52.73 50.63 51.82 6,984,110 -0.89(-1.70%)
Jul 30, 2020 53.49 53.65 51.22 52.72 3,731,818 -2.08(-3.80%)
Jul 29, 2020 53.61 54.81 53.23 54.80 2,931,068 +1.67(+3.15%)
Jul 28, 2020 53.59 54.28 52.98 53.13 2,906,443 -0.84(-1.56%)
Jul 27, 2020 54.10 54.34 53.14 53.97 2,185,995 -0.39(-0.72%)
Jul 24, 2020 54.69 55.55 54.10 54.36 2,442,129 -0.10(-0.18%)
Jul 23, 2020 54.16 54.90 53.45 54.46 2,518,847 -0.06(-0.11%)
Jul 22, 2020 54.45 54.76 53.40 54.52 3,094,456 -0.98(-1.76%)
Jul 21, 2020 53.25 55.90 53.06 55.50 3,879,151 +3.42(+6.56%)
Jul 20, 2020 53.35 53.95 52.03 52.08 2,488,418 -1.26(-2.37%)
Jul 17, 2020 54.57 55.28 53.13 53.34 2,541,221 -0.86(-1.59%)
Jul 16, 2020 54.37 55.25 53.37 54.20 2,220,862 -0.49(-0.90%)
Jul 15, 2020 53.45 54.91 52.39 54.70 4,350,438 +2.92(+5.65%)
Jul 14, 2020 49.83 51.98 49.63 51.77 4,092,470 +1.41(+2.80%)
Jul 13, 2020 51.25 51.61 49.72 50.36 4,166,236 -0.66(-1.29%)
Jul 10, 2020 49.07 51.07 49.07 51.02 5,083,639 +1.74(+3.53%)
Jul 09, 2020 53.48 53.75 49.23 49.28 7,295,164 -4.18(-7.82%)
Jul 08, 2020 54.05 54.78 53.18 53.46 4,545,125 -0.53(-0.98%)
Jul 07, 2020 56.14 56.19 53.88 53.99 3,734,590 -2.91(-5.11%)
Jul 06, 2020 58.16 58.45 55.38 56.89 4,298,860 -0.28(-0.48%)
Jul 02, 2020 58.72 59.31 57.05 57.17 3,140,444 -0.58(-1.00%)
Jul 01, 2020 59.97 61.29 57.51 57.75 2,694,245 -2.33(-3.88%)
Jun 30, 2020 56.84 60.45 56.20 60.08 4,192,035 +2.71(+4.72%)
Jun 29, 2020 57.52 58.29 56.67 57.37 2,830,528 +0.49(+0.87%)
Jun 26, 2020 58.27 58.28 56.79 56.88 4,544,973 -1.67(-2.85%)
Jun 25, 2020 58.01 59.71 57.56 58.55 3,177,021 +0.07(+0.11%)
Jun 24, 2020 61.42 61.60 57.92 58.48 4,260,032 -3.94(-6.31%)
Jun 23, 2020 62.46 63.05 61.98 62.42 3,290,892 +0.25(+0.40%)
Jun 22, 2020 61.92 62.53 60.91 62.17 2,938,822 -0.25(-0.40%)
Jun 19, 2020 65.18 65.52 62.34 62.42 8,957,105 -1.29(-2.02%)
Jun 18, 2020 60.59 64.06 60.25 63.70 4,498,402 +2.81(+4.61%)
Jun 17, 2020 64.37 64.56 60.86 60.90 4,385,451 -3.48(-5.40%)
Jun 16, 2020 65.93 65.97 62.82 64.37 4,092,139 +1.20(+1.90%)
Jun 15, 2020 61.36 64.00 60.66 63.17 5,157,113 -1.39(-2.15%)
Jun 12, 2020 64.95 66.56 62.93 64.56 3,621,306 +1.89(+3.01%)
Jun 11, 2020 65.18 66.72 62.64 62.67 5,249,903 -7.80(-11.06%)
Jun 10, 2020 71.07 72.71 69.70 70.46 3,829,002 -1.12(-1.56%)
Jun 09, 2020 72.33 72.62 71.13 71.58 4,559,704 -3.39(-4.52%)
Jun 08, 2020 74.00 75.03 73.02 74.98 4,015,984 +1.95(+2.67%)
Jun 05, 2020 72.50 73.92 71.99 73.03 4,508,591 +3.57(+5.14%)
Jun 04, 2020 68.99 69.89 68.25 69.46 3,095,253 -0.50(-0.72%)
Jun 03, 2020 69.23 70.49 69.05 69.96 3,066,062 +1.80(+2.65%)
Jun 02, 2020 66.55 68.29 66.08 68.16 3,770,548 +2.29(+3.48%)
Jun 01, 2020 65.20 65.99 63.76 65.87 2,956,602 +0.48(+0.73%)
May 29, 2020 65.45 66.26 64.41 65.39 5,152,573 -0.25(-0.38%)
May 28, 2020 68.45 68.54 65.34 65.64 4,941,953 -2.65(-3.88%)
May 27, 2020 66.85 68.45 66.10 68.29 3,983,303 +2.31(+3.50%)
May 26, 2020 66.14 66.78 65.56 65.99 3,288,083 +2.10(+3.28%)
May 22, 2020 63.79 64.21 62.79 63.89 2,437,102 -0.53(-0.82%)
May 21, 2020 65.72 66.10 64.19 64.42 2,751,928 -0.97(-1.48%)
May 20, 2020 64.18 66.10 64.05 65.38 4,190,057 +2.53(+4.03%)
May 19, 2020 63.50 64.18 61.92 62.85 4,472,021 -0.89(-1.39%)
May 18, 2020 62.67 64.96 62.45 63.74 5,424,106 +4.47(+7.54%)
May 15, 2020 58.88 60.08 57.76 59.27 3,387,457 +0.07(+0.11%)
May 14, 2020 57.43 60.06 56.00 59.20 3,829,436 +0.59(+1.01%)
May 13, 2020 60.23 60.53 58.19 58.61 4,469,092 -2.06(-3.40%)
May 12, 2020 63.63 63.84 60.64 60.67 3,777,771 -2.59(-4.10%)
May 11, 2020 62.84 64.14 62.58 63.26 4,171,743 -0.32(-0.51%)
May 08, 2020 61.58 63.90 60.88 63.58 3,973,936 +3.09(+5.12%)
May 07, 2020 60.88 62.40 59.84 60.49 4,347,286 +1.16(+1.95%)
May 06, 2020 62.56 62.95 59.26 59.33 7,236,963 -2.71(-4.38%)
May 05, 2020 62.30 63.34 60.98 62.05 8,401,069 +1.42(+2.34%)
May 04, 2020 54.46 61.40 54.21 60.63 9,179,697 +5.87(+10.73%)
May 01, 2020 58.21 58.89 53.85 54.75 8,031,256 -5.62(-9.31%)
Apr 30, 2020 60.65 62.40 59.42 60.37 7,262,514 -0.27(-0.45%)
Apr 29, 2020 57.76 60.89 57.34 60.64 6,275,599 +5.08(+9.15%)
Apr 28, 2020 53.76 55.83 53.00 55.56 4,668,306 +3.18(+6.06%)
Apr 27, 2020 50.04 52.91 49.65 52.39 3,919,860 +2.44(+4.89%)
Apr 24, 2020 50.33 50.84 49.12 49.94 4,121,069 +0.46(+0.93%)
Apr 23, 2020 49.56 50.03 48.15 49.48 4,143,519 +1.48(+3.08%)
Apr 22, 2020 49.23 49.40 47.32 48.00 3,724,484 +1.14(+2.43%)
Apr 21, 2020 45.80 47.86 44.89 46.87 3,983,480 -1.09(-2.27%)
Apr 20, 2020 47.03 49.74 46.63 47.95 4,203,574 -1.16(-2.37%)
Apr 17, 2020 45.34 49.25 45.08 49.12 6,788,984 +3.19(+6.95%)
Apr 16, 2020 46.18 46.53 43.86 45.93 5,277,880 -0.67(-1.43%)
Apr 15, 2020 48.11 48.19 45.43 46.59 4,959,477 -3.80(-7.53%)
Apr 14, 2020 51.00 51.49 49.57 50.39 4,237,077 -0.40(-0.80%)
Apr 13, 2020 52.06 52.64 50.31 50.79 4,166,978 +0.03(+0.07%)
Apr 09, 2020 55.37 55.64 49.01 50.76 6,443,693 -1.80(-3.42%)
Apr 08, 2020 49.19 52.97 49.00 52.56 4,550,500 +4.18(+8.65%)
Apr 07, 2020 49.65 50.79 47.86 48.38 6,399,283 +1.00(+2.11%)
Apr 06, 2020 44.63 47.80 44.09 47.38 6,480,272 +4.79(+11.24%)
Apr 03, 2020 43.73 44.02 41.54 42.59 4,347,829 -0.08(-0.19%)
Apr 02, 2020 42.49 46.29 41.30 42.67 6,264,567 +1.82(+4.46%)
Apr 01, 2020 42.47 42.78 40.46 40.85 5,021,375 -3.42(-7.72%)
Mar 31, 2020 45.97 46.62 42.95 44.27 5,749,408 -0.42(-0.94%)
Mar 30, 2020 41.81 45.32 40.17 44.69 6,311,825 +1.52(+3.52%)
Mar 27, 2020 42.97 44.84 41.30 43.17 5,079,861 -1.71(-3.81%)
Mar 26, 2020 42.41 46.82 42.13 44.88 7,289,846 +3.21(+7.70%)
Mar 25, 2020 38.11 43.65 36.02 41.67 7,896,497 +4.06(+10.79%)
Mar 24, 2020 37.75 38.22 34.98 37.61 6,636,470 +2.88(+8.29%)
Mar 23, 2020 39.35 39.60 34.17 34.73 7,362,582 -5.17(-12.95%)
Mar 20, 2020 38.94 42.05 37.42 39.89 9,217,050 +2.20(+5.84%)
Mar 19, 2020 35.69 38.48 34.50 37.69 5,982,397 +2.24(+6.31%)
Mar 18, 2020 37.00 38.72 33.04 35.45 8,447,696 -3.05(-7.93%)
Mar 17, 2020 40.50 41.85 37.92 38.51 7,604,421 -1.32(-3.31%)
Mar 16, 2020 38.59 47.52 37.39 39.83 8,702,359 -5.02(-11.20%)
Mar 13, 2020 41.84 44.89 38.49 44.85 8,480,777 +6.57(+17.16%)
Mar 12, 2020 42.01 42.25 36.97 38.28 13,927,970 -7.22(-15.87%)
Mar 11, 2020 50.36 50.88 44.65 45.50 10,239,360 -6.77(-12.96%)
Mar 10, 2020 54.42 55.17 49.75 52.28 8,526,557 +1.05(+2.05%)
Mar 09, 2020 51.69 57.01 49.67 51.23 9,686,012 -5.95(-10.40%)
Mar 06, 2020 57.76 58.71 56.12 57.18 7,725,596 -2.21(-3.72%)
Mar 05, 2020 59.53 60.91 59.02 59.39 6,938,256 -2.19(-3.55%)
Mar 04, 2020 61.07 61.69 59.75 61.58 5,092,497 +1.46(+2.43%)
Mar 03, 2020 62.26 64.01 59.49 60.12 6,920,744 -1.86(-3.00%)
Mar 02, 2020 62.11 62.25 59.59 61.97 6,397,730 +0.21(+0.33%)
Feb 28, 2020 59.16 62.19 58.90 61.77 8,651,544 +0.50(+0.81%)
Feb 27, 2020 64.94 64.97 61.26 61.27 8,361,814 -5.01(-7.56%)
Feb 26, 2020 68.57 69.09 66.24 66.28 5,037,422 -2.05(-2.99%)
Feb 25, 2020 71.64 72.03 67.88 68.33 5,104,532 -3.09(-4.33%)
Feb 24, 2020 71.47 72.51 70.90 71.42 4,523,973 -2.22(-3.01%)
Feb 21, 2020 73.86 74.39 73.17 73.64 2,916,975 -0.78(-1.04%)
Feb 20, 2020 73.03 74.50 72.95 74.42 3,521,881 +1.51(+2.07%)
Feb 19, 2020 73.02 73.21 71.55 72.91 2,959,452 +0.30(+0.41%)
Feb 18, 2020 73.19 73.52 71.84 72.61 5,506,050 -1.21(-1.64%)
Feb 14, 2020 73.86 74.45 73.11 73.82 2,732,876 +0.02(+0.03%)
Feb 13, 2020 74.34 74.71 73.66 73.80 3,339,151 -0.65(-0.88%)
Feb 12, 2020 74.82 75.40 73.89 74.45 2,884,985 +0.71(+0.96%)
Feb 11, 2020 74.29 74.32 73.15 73.74 3,284,365 +0.01(+0.01%)
Feb 10, 2020 73.41 74.37 73.21 73.73 2,658,152 -0.06(-0.08%)
Feb 07, 2020 73.49 73.92 72.91 73.79 3,037,650 +0.09(+0.12%)
Feb 06, 2020 75.96 76.03 73.56 73.70 3,190,248 -1.98(-2.61%)
Feb 05, 2020 73.82 76.21 73.77 75.68 3,795,805 +3.20(+4.42%)
Feb 04, 2020 73.98 74.22 72.11 72.47 4,195,508 -0.20(-0.28%)
Feb 03, 2020 74.57 74.65 72.25 72.68 5,272,267 -1.96(-2.63%)
Jan 31, 2020 77.52 77.55 73.69 74.64 7,897,107 -4.12(-5.23%)
Jan 30, 2020 77.79 78.87 77.20 78.76 3,194,043 +0.50(+0.64%)
Jan 29, 2020 79.38 80.80 78.05 78.26 2,932,620 -0.73(-0.92%)
Jan 28, 2020 79.61 79.97 78.92 78.98 3,582,966 -0.19(-0.24%)
Jan 27, 2020 80.27 80.34 78.92 79.17 3,027,135 -2.78(-3.39%)
Jan 24, 2020 83.24 83.31 81.17 81.95 2,595,848 -1.44(-1.72%)
Jan 23, 2020 82.91 83.43 81.69 83.39 4,309,426 +0.18(+0.22%)
Jan 22, 2020 83.98 84.13 82.97 83.21 3,067,057 -0.39(-0.47%)
Jan 21, 2020 83.73 84.13 83.25 83.60 2,573,221 -0.79(-0.94%)
Jan 17, 2020 84.78 84.91 83.75 84.39 3,405,512 -0.39(-0.46%)
Jan 16, 2020 86.23 86.32 84.67 84.78 3,143,897 -0.90(-1.05%)
Jan 15, 2020 86.24 86.35 85.05 85.68 2,921,209 -1.22(-1.40%)
Jan 14, 2020 85.99 87.13 85.76 86.90 3,370,657 +0.88(+1.03%)
Jan 13, 2020 85.71 86.61 85.40 86.02 2,745,916 +0.35(+0.41%)
Jan 10, 2020 86.30 87.20 85.62 85.67 2,339,017 -0.61(-0.71%)
Jan 09, 2020 84.45 86.32 83.50 86.28 3,828,809 +1.24(+1.46%)
Jan 08, 2020 88.48 88.58 84.80 85.04 4,226,596 -3.30(-3.74%)
Jan 07, 2020 87.51 88.40 87.19 88.34 3,291,218 +0.27(+0.31%)
Jan 06, 2020 88.42 88.58 87.58 88.07 4,795,154 -0.56(-0.63%)
Jan 03, 2020 90.88 91.83 88.38 88.62 2,738,586 -3.03(-3.31%)
Jan 02, 2020 91.56 92.45 90.98 91.65 1,968,348 +0.65(+0.71%)
Dec 31, 2019 90.04 91.01 89.89 91.01 2,076,066 +0.85(+0.94%)
Dec 30, 2019 90.27 90.88 89.96 90.16 2,095,818 -0.19(-0.21%)
Dec 27, 2019 91.83 91.83 90.29 90.35 1,747,377 -1.19(-1.30%)
Dec 26, 2019 91.96 92.47 91.37 91.54 1,404,943 -0.93(-1.01%)
Dec 24, 2019 92.02 92.50 91.97 92.47 1,457,616 +0.43(+0.47%)
Dec 23, 2019 92.63 92.85 91.66 92.04 2,371,832 -0.56(-0.60%)
Dec 20, 2019 92.95 93.25 92.19 92.59 5,712,946 +0.44(+0.48%)
Dec 19, 2019 92.64 92.81 91.89 92.15 2,265,317 -0.19(-0.20%)
Dec 18, 2019 92.54 93.07 91.97 92.34 3,764,048 +0.01(+0.01%)
Dec 17, 2019 93.26 93.90 92.07 92.33 3,270,933 -0.91(-0.97%)
Dec 16, 2019 92.42 93.64 92.14 93.24 2,567,955 +0.94(+1.02%)
Dec 13, 2019 93.03 93.66 92.06 92.30 1,985,477 -0.60(-0.65%)
Dec 12, 2019 91.60 93.10 91.43 92.90 1,981,695 +1.24(+1.35%)
Dec 11, 2019 91.44 92.02 91.07 91.66 2,022,958 +0.23(+0.25%)
Dec 10, 2019 91.74 91.96 91.24 91.43 2,712,486 -0.02(-0.03%)
Dec 09, 2019 92.47 92.54 91.37 91.46 1,940,652 -1.31(-1.41%)
Dec 06, 2019 92.36 93.39 92.27 92.77 2,622,902 +0.83(+0.91%)
Dec 05, 2019 92.13 92.48 91.63 91.93 2,067,183 -0.02(-0.03%)
Dec 04, 2019 92.75 93.12 91.84 91.96 2,606,100 -0.15(-0.16%)
Dec 03, 2019 92.86 92.86 91.83 92.10 5,661,299 -1.29(-1.38%)
Dec 02, 2019 93.84 94.81 93.17 93.39 2,960,423 -0.32(-0.34%)
Nov 29, 2019 93.47 94.06 93.26 93.71 1,353,440 +0.02(+0.03%)
Nov 27, 2019 93.88 94.20 93.16 93.69 2,803,834 +0.29(+0.31%)
Nov 26, 2019 94.37 94.56 93.17 93.39 5,041,285 -0.89(-0.94%)
Nov 25, 2019 95.58 95.58 94.08 94.28 3,377,304 -0.99(-1.04%)
Nov 22, 2019 97.11 97.14 94.92 95.27 2,767,843 -1.42(-1.47%)
Nov 21, 2019 95.05 96.95 94.68 96.69 2,938,047 +1.89(+1.99%)
Nov 20, 2019 95.80 95.80 93.48 94.81 5,309,270 -1.11(-1.16%)
Nov 19, 2019 96.28 97.18 95.60 95.92 3,405,040 -1.00(-1.04%)
Nov 18, 2019 96.51 96.94 96.01 96.92 1,670,995 +0.24(+0.25%)
Nov 15, 2019 97.38 97.38 96.25 96.69 2,003,473 -0.15(-0.15%)
Nov 14, 2019 96.19 96.95 95.97 96.83 1,859,445 +0.82(+0.85%)
Nov 13, 2019 95.14 96.41 94.95 96.01 1,918,565 +0.27(+0.28%)
Nov 12, 2019 96.36 96.94 95.31 95.75 2,686,962 -0.63(-0.66%)
Nov 11, 2019 96.19 97.14 95.95 96.38 2,015,815 -0.66(-0.69%)
Nov 08, 2019 96.39 97.22 95.75 97.04 1,945,786 +0.11(+0.11%)
Nov 07, 2019 96.60 97.12 95.98 96.94 2,943,526 +0.93(+0.97%)
Nov 06, 2019 96.62 96.79 95.47 96.01 2,627,651 -0.41(-0.42%)
Nov 05, 2019 96.48 97.20 95.54 96.41 2,798,660 +0.31(+0.32%)
Nov 04, 2019 96.86 96.93 95.35 96.10 2,505,855 +0.11(+0.12%)
Nov 01, 2019 95.37 96.14 95.18 95.99 2,773,686 +1.28(+1.35%)
Oct 31, 2019 94.57 95.05 93.15 94.71 4,860,590 +0.30(+0.32%)
Oct 30, 2019 96.65 96.65 94.17 94.41 2,820,507 -2.03(-2.11%)
Oct 29, 2019 94.44 97.11 94.33 96.44 4,734,518 +1.39(+1.46%)
Oct 28, 2019 93.23 96.42 93.23 95.06 5,805,688 +2.29(+2.47%)
Oct 25, 2019 90.99 94.85 90.72 92.76 7,703,959 +3.07(+3.43%)
Oct 24, 2019 88.78 89.97 88.52 89.69 4,288,878 +1.32(+1.50%)
Oct 23, 2019 88.18 88.53 87.83 88.37 2,889,712 +0.19(+0.21%)
Oct 22, 2019 88.12 89.04 87.61 88.18 1,952,709 +0.46(+0.53%)
Oct 21, 2019 87.56 88.02 87.21 87.72 2,059,075 +0.81(+0.93%)
Oct 18, 2019 86.75 87.54 86.51 86.91 3,719,999 -0.01(-0.01%)
Oct 17, 2019 86.75 86.96 86.25 86.92 2,181,558 +0.77(+0.89%)
Oct 16, 2019 86.58 87.37 85.89 86.15 2,305,583 -0.84(-0.97%)
Oct 15, 2019 86.34 87.66 86.07 86.99 2,015,859 +0.53(+0.61%)
Oct 14, 2019 85.94 86.90 85.76 86.46 1,764,426 +0.10(+0.11%)
Oct 11, 2019 86.75 87.72 86.28 86.37 2,955,746 -0.06(-0.07%)
Oct 10, 2019 84.01 86.51 83.87 86.42 4,673,394 +3.15(+3.79%)
Oct 09, 2019 82.66 83.97 82.50 83.27 2,266,239 +1.53(+1.87%)
Oct 08, 2019 81.79 82.33 81.39 81.74 2,538,417 -0.44(-0.53%)
Oct 07, 2019 82.09 82.89 81.66 82.18 3,055,238 +0.41(+0.50%)
Oct 04, 2019 80.48 81.87 80.43 81.77 2,587,310 +1.61(+2.01%)
Oct 03, 2019 79.26 80.17 78.60 80.16 2,554,879 +0.51(+0.64%)
Oct 02, 2019 81.40 81.45 78.80 79.65 2,813,716 -2.26(-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.