Skip to main content

Phillips 66 (NY: PSX )

130.88 +0.57 (+0.44%)
Streaming Delayed Price Updated: 9:51 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 44.48 44.98 43.74 43.95 3,149,579 -0.30(-0.67%)
Sep 29, 2020 45.58 45.63 43.88 44.25 2,907,080 -1.52(-3.32%)
Sep 28, 2020 45.73 46.32 45.30 45.76 2,508,294 +0.93(+2.08%)
Sep 25, 2020 44.14 45.17 43.83 44.83 3,331,580 +0.03(+0.06%)
Sep 24, 2020 44.34 45.65 43.28 44.81 3,515,989 +0.19(+0.42%)
Sep 23, 2020 47.03 47.32 44.56 44.62 4,392,315 -2.31(-4.93%)
Sep 22, 2020 47.23 48.17 46.52 46.93 4,874,850 -0.47(-1.00%)
Sep 21, 2020 49.10 49.37 47.12 47.41 7,298,154 -3.31(-6.52%)
Sep 18, 2020 50.23 51.48 49.96 50.72 8,601,482 -0.45(-0.88%)
Sep 17, 2020 49.87 51.22 49.82 51.16 4,938,652 -0.14(-0.26%)
Sep 16, 2020 49.81 52.33 49.27 51.30 6,307,956 +2.09(+4.24%)
Sep 15, 2020 49.38 50.48 48.93 49.21 4,007,329 -0.27(-0.55%)
Sep 14, 2020 48.77 49.95 48.69 49.49 3,408,459 +1.10(+2.28%)
Sep 11, 2020 47.21 48.68 46.53 48.38 3,540,947 +1.45(+3.09%)
Sep 10, 2020 49.31 49.39 46.93 46.93 3,656,916 -2.13(-4.34%)
Sep 09, 2020 49.21 49.71 48.46 49.06 3,604,055 -0.08(-0.16%)
Sep 08, 2020 49.44 50.55 49.06 49.14 4,859,666 -0.86(-1.73%)
Sep 04, 2020 50.87 51.41 49.65 50.00 4,034,344 -0.60(-1.19%)
Sep 03, 2020 50.98 52.33 50.19 50.60 3,969,601 -0.31(-0.60%)
Sep 02, 2020 49.67 51.19 49.03 50.91 5,297,489 +1.07(+2.14%)
Sep 01, 2020 49.49 50.37 48.93 49.84 3,768,426 +0.27(+0.55%)
Aug 31, 2020 52.44 52.50 49.56 49.57 4,311,740 -2.81(-5.37%)
Aug 28, 2020 51.16 52.62 51.16 52.39 2,914,381 +1.30(+2.54%)
Aug 27, 2020 51.02 51.23 50.08 51.09 3,727,188 +0.20(+0.38%)
Aug 26, 2020 52.07 52.43 50.88 50.89 3,542,088 -1.36(-2.60%)
Aug 25, 2020 54.00 54.22 52.07 52.25 2,716,107 -1.72(-3.19%)
Aug 24, 2020 51.93 53.99 51.44 53.97 3,551,486 +2.28(+4.41%)
Aug 21, 2020 51.72 52.38 51.35 51.69 3,686,265 +0.00(+0.00%)
Aug 20, 2020 51.51 52.22 51.39 51.69 3,062,428 -0.38(-0.73%)
Aug 19, 2020 52.14 52.64 51.18 52.07 3,657,342 +0.09(+0.18%)
Aug 18, 2020 52.78 52.99 51.79 51.98 3,136,189 -0.89(-1.68%)
Aug 17, 2020 53.16 53.53 52.67 52.87 3,322,053 -0.34(-0.64%)
Aug 14, 2020 51.90 53.29 51.70 53.21 3,156,339 +0.86(+1.64%)
Aug 13, 2020 53.37 53.73 52.34 52.35 3,439,697 -1.49(-2.76%)
Aug 12, 2020 54.61 54.75 53.33 53.83 4,118,469 +0.25(+0.47%)
Aug 11, 2020 55.49 56.39 53.28 53.58 4,239,164 -0.64(-1.17%)
Aug 10, 2020 52.97 54.26 52.57 54.22 4,052,356 +1.67(+3.18%)
Aug 07, 2020 50.65 52.65 50.27 52.55 3,486,319 +1.59(+3.12%)
Aug 06, 2020 51.07 52.61 50.72 50.96 3,810,481 -0.83(-1.60%)
Aug 05, 2020 52.76 52.76 50.59 51.79 5,496,635 +0.09(+0.18%)
Aug 04, 2020 50.78 52.10 50.25 51.69 4,082,698 +0.61(+1.19%)
Aug 03, 2020 51.24 51.82 50.18 51.08 5,182,533 -0.75(-1.45%)
Jul 31, 2020 51.29 52.74 50.64 51.84 6,982,209 -0.89(-1.70%)
Jul 30, 2020 53.50 53.67 51.24 52.73 3,730,802 -2.08(-3.80%)
Jul 29, 2020 53.63 54.82 53.25 54.81 2,930,270 +1.67(+3.15%)
Jul 28, 2020 53.61 54.29 52.99 53.14 2,905,652 -0.84(-1.56%)
Jul 27, 2020 54.12 54.35 53.16 53.98 2,185,400 -0.39(-0.72%)
Jul 24, 2020 54.70 55.56 54.12 54.38 2,441,464 -0.10(-0.18%)
Jul 23, 2020 54.18 54.91 53.47 54.48 2,518,162 -0.06(-0.11%)
Jul 22, 2020 54.46 54.77 53.42 54.54 3,093,613 -0.98(-1.76%)
Jul 21, 2020 53.27 55.92 53.07 55.51 3,878,095 +3.42(+6.56%)
Jul 20, 2020 53.37 53.96 52.05 52.10 2,487,741 -1.26(-2.37%)
Jul 17, 2020 54.59 55.30 53.15 53.36 2,540,529 -0.86(-1.59%)
Jul 16, 2020 54.39 55.26 53.39 54.22 2,220,258 -0.49(-0.90%)
Jul 15, 2020 53.47 54.93 52.41 54.71 4,349,254 +2.93(+5.65%)
Jul 14, 2020 49.84 52.00 49.65 51.79 4,091,356 +1.41(+2.80%)
Jul 13, 2020 51.27 51.63 49.73 50.37 4,165,102 -0.66(-1.29%)
Jul 10, 2020 49.09 51.08 49.08 51.03 5,082,256 +1.74(+3.53%)
Jul 09, 2020 53.49 53.77 49.25 49.30 7,293,178 -4.18(-7.81%)
Jul 08, 2020 54.06 54.80 53.19 53.48 4,543,888 -0.53(-0.98%)
Jul 07, 2020 56.16 56.21 53.89 54.00 3,733,573 -2.91(-5.11%)
Jul 06, 2020 58.18 58.46 55.40 56.91 4,297,690 -0.28(-0.48%)
Jul 02, 2020 58.73 59.33 57.07 57.19 3,139,589 -0.58(-1.00%)
Jul 01, 2020 59.99 61.31 57.53 57.76 2,693,511 -2.33(-3.88%)
Jun 30, 2020 56.85 60.47 56.22 60.09 4,190,894 +2.71(+4.72%)
Jun 29, 2020 57.54 58.31 56.68 57.39 2,829,758 +0.49(+0.87%)
Jun 26, 2020 58.28 58.30 56.80 56.89 4,543,736 -1.67(-2.85%)
Jun 25, 2020 58.02 59.73 57.58 58.57 3,176,156 +0.07(+0.11%)
Jun 24, 2020 61.43 61.62 57.94 58.50 4,258,872 -3.94(-6.31%)
Jun 23, 2020 62.48 63.07 61.99 62.44 3,289,996 +0.25(+0.40%)
Jun 22, 2020 61.93 62.55 60.93 62.18 2,938,022 -0.25(-0.40%)
Jun 19, 2020 65.19 65.54 62.36 62.44 8,954,667 -1.29(-2.02%)
Jun 18, 2020 60.60 64.08 60.26 63.72 4,497,178 +2.81(+4.61%)
Jun 17, 2020 64.39 64.57 60.88 60.91 4,384,257 -3.48(-5.40%)
Jun 16, 2020 65.95 65.99 62.84 64.39 4,091,025 +1.20(+1.90%)
Jun 15, 2020 61.37 64.01 60.68 63.19 5,155,709 -1.39(-2.15%)
Jun 12, 2020 64.97 66.58 62.95 64.57 3,620,320 +1.89(+3.01%)
Jun 11, 2020 65.20 66.74 62.65 62.69 5,248,474 -7.80(-11.06%)
Jun 10, 2020 71.09 72.73 69.71 70.48 3,827,960 -1.12(-1.56%)
Jun 09, 2020 72.35 72.64 71.15 71.60 4,558,463 -3.39(-4.52%)
Jun 08, 2020 74.02 75.05 73.04 75.00 4,014,891 +1.95(+2.67%)
Jun 05, 2020 72.52 73.94 72.00 73.05 4,507,364 +3.57(+5.14%)
Jun 04, 2020 69.00 69.91 68.27 69.48 3,094,410 -0.50(-0.72%)
Jun 03, 2020 69.25 70.51 69.07 69.98 3,065,228 +1.81(+2.65%)
Jun 02, 2020 66.56 68.31 66.10 68.18 3,769,522 +2.29(+3.48%)
Jun 01, 2020 65.22 66.00 63.78 65.89 2,955,797 +0.48(+0.73%)
May 29, 2020 65.47 66.28 64.42 65.41 5,151,171 -0.25(-0.38%)
May 28, 2020 68.47 68.56 65.36 65.66 4,940,607 -2.65(-3.88%)
May 27, 2020 66.86 68.47 66.12 68.31 3,982,218 +2.31(+3.50%)
May 26, 2020 66.16 66.80 65.58 66.00 3,287,188 +2.10(+3.28%)
May 22, 2020 63.81 64.22 62.81 63.91 2,436,439 -0.53(-0.82%)
May 21, 2020 65.74 66.12 64.21 64.43 2,751,179 -0.97(-1.48%)
May 20, 2020 64.20 66.12 64.06 65.40 4,188,916 +2.53(+4.03%)
May 19, 2020 63.52 64.20 61.94 62.87 4,470,803 -0.89(-1.39%)
May 18, 2020 62.69 64.98 62.47 63.76 5,422,630 +4.47(+7.54%)
May 15, 2020 58.90 60.09 57.78 59.28 3,386,535 +0.07(+0.11%)
May 14, 2020 57.44 60.08 56.01 59.22 3,828,393 +0.59(+1.01%)
May 13, 2020 60.25 60.55 58.20 58.62 4,467,875 -2.06(-3.40%)
May 12, 2020 63.65 63.86 60.65 60.69 3,776,742 -2.59(-4.10%)
May 11, 2020 62.86 64.16 62.60 63.28 4,170,607 -0.32(-0.51%)
May 08, 2020 61.59 63.91 60.89 63.60 3,972,854 +3.09(+5.12%)
May 07, 2020 60.90 62.42 59.86 60.50 4,346,103 +1.16(+1.95%)
May 06, 2020 62.58 62.96 59.27 59.35 7,234,993 -2.72(-4.37%)
May 05, 2020 62.31 63.36 61.00 62.06 8,398,782 +1.42(+2.34%)
May 04, 2020 54.48 61.41 54.22 60.65 9,177,198 +5.88(+10.73%)
May 01, 2020 58.23 58.90 53.86 54.77 8,029,069 -5.62(-9.31%)
Apr 30, 2020 60.67 62.42 59.43 60.39 7,260,537 -0.27(-0.45%)
Apr 29, 2020 57.77 60.91 57.36 60.66 6,273,890 +5.08(+9.15%)
Apr 28, 2020 53.77 55.85 53.01 55.58 4,667,035 +3.18(+6.06%)
Apr 27, 2020 50.06 52.92 49.66 52.40 3,918,793 +2.44(+4.89%)
Apr 24, 2020 50.34 50.85 49.13 49.96 4,119,947 +0.46(+0.93%)
Apr 23, 2020 49.58 50.05 48.17 49.49 4,142,391 +1.48(+3.08%)
Apr 22, 2020 49.25 49.41 47.33 48.02 3,723,470 +1.14(+2.43%)
Apr 21, 2020 45.81 47.87 44.91 46.88 3,982,396 -1.09(-2.27%)
Apr 20, 2020 47.04 49.75 46.64 47.97 4,202,430 -1.16(-2.37%)
Apr 17, 2020 45.35 49.26 45.10 49.13 6,787,136 +3.19(+6.95%)
Apr 16, 2020 46.19 46.54 43.87 45.94 5,276,443 -0.67(-1.43%)
Apr 15, 2020 48.12 48.20 45.44 46.61 4,958,126 -3.80(-7.53%)
Apr 14, 2020 51.01 51.51 49.59 50.40 4,235,923 -0.40(-0.80%)
Apr 13, 2020 52.08 52.66 50.33 50.81 4,165,843 +0.03(+0.06%)
Apr 09, 2020 55.39 55.66 49.02 50.77 6,441,939 -1.80(-3.42%)
Apr 08, 2020 49.21 52.99 49.02 52.57 4,549,261 +4.18(+8.65%)
Apr 07, 2020 49.66 50.81 47.88 48.39 6,397,541 +1.00(+2.11%)
Apr 06, 2020 44.64 47.81 44.11 47.39 6,478,507 +4.79(+11.24%)
Apr 03, 2020 43.74 44.03 41.55 42.60 4,346,646 -0.08(-0.19%)
Apr 02, 2020 42.50 46.30 41.32 42.69 6,262,862 +1.82(+4.46%)
Apr 01, 2020 42.48 42.79 40.47 40.86 5,020,007 -3.42(-7.72%)
Mar 31, 2020 45.98 46.63 42.96 44.28 5,747,842 -0.42(-0.94%)
Mar 30, 2020 41.82 45.34 40.19 44.70 6,310,106 +1.52(+3.52%)
Mar 27, 2020 42.98 44.85 41.31 43.18 5,078,478 -1.71(-3.81%)
Mar 26, 2020 42.42 46.83 42.14 44.89 7,287,862 +3.21(+7.70%)
Mar 25, 2020 38.12 43.66 36.03 41.68 7,894,347 +4.06(+10.79%)
Mar 24, 2020 37.76 38.23 34.99 37.62 6,634,663 +2.88(+8.29%)
Mar 23, 2020 39.36 39.62 34.18 34.74 7,360,577 -5.17(-12.95%)
Mar 20, 2020 38.95 42.06 37.43 39.90 9,214,540 +2.20(+5.84%)
Mar 19, 2020 35.70 38.49 34.51 37.70 5,980,768 +2.24(+6.31%)
Mar 18, 2020 37.01 38.73 33.05 35.46 8,445,396 -3.05(-7.93%)
Mar 17, 2020 40.51 41.86 37.93 38.52 7,602,351 -1.32(-3.31%)
Mar 16, 2020 38.60 47.53 37.40 39.84 8,699,990 -5.03(-11.20%)
Mar 13, 2020 41.85 44.90 38.50 44.86 8,478,468 +6.57(+17.16%)
Mar 12, 2020 42.03 42.26 36.98 38.30 13,924,177 -7.22(-15.87%)
Mar 11, 2020 50.38 50.89 44.67 45.52 10,236,572 -6.78(-12.96%)
Mar 10, 2020 54.43 55.19 49.76 52.29 8,524,235 +1.05(+2.05%)
Mar 09, 2020 51.71 57.03 49.68 51.24 9,683,375 -5.95(-10.40%)
Mar 06, 2020 57.77 58.73 56.14 57.20 7,723,493 -2.21(-3.72%)
Mar 05, 2020 59.55 60.93 59.04 59.41 6,936,366 -2.19(-3.55%)
Mar 04, 2020 61.09 61.71 59.77 61.59 5,091,110 +1.46(+2.43%)
Mar 03, 2020 62.28 64.03 59.51 60.13 6,918,859 -1.86(-3.00%)
Mar 02, 2020 62.12 62.27 59.60 61.99 6,395,989 +0.21(+0.33%)
Feb 28, 2020 59.18 62.20 58.92 61.78 8,649,188 +0.50(+0.81%)
Feb 27, 2020 64.95 64.99 61.27 61.29 8,359,537 -5.01(-7.56%)
Feb 26, 2020 68.58 69.11 66.26 66.30 5,036,051 -2.05(-2.99%)
Feb 25, 2020 71.66 72.05 67.90 68.35 5,103,142 -3.09(-4.33%)
Feb 24, 2020 71.49 72.53 70.92 71.44 4,522,741 -2.22(-3.01%)
Feb 21, 2020 73.88 74.41 73.19 73.66 2,916,181 -0.78(-1.04%)
Feb 20, 2020 73.05 74.52 72.97 74.44 3,520,922 +1.51(+2.07%)
Feb 19, 2020 73.04 73.23 71.57 72.93 2,958,646 +0.30(+0.41%)
Feb 18, 2020 73.21 73.54 71.86 72.63 5,504,551 -1.21(-1.64%)
Feb 14, 2020 73.88 74.47 73.13 73.84 2,732,132 +0.02(+0.03%)
Feb 13, 2020 74.36 74.73 73.68 73.82 3,338,242 -0.65(-0.88%)
Feb 12, 2020 74.84 75.42 73.91 74.47 2,884,199 +0.71(+0.96%)
Feb 11, 2020 74.31 74.34 73.17 73.76 3,283,471 +0.01(+0.01%)
Feb 10, 2020 73.42 74.39 73.23 73.75 2,657,428 -0.06(-0.08%)
Feb 07, 2020 73.51 73.94 72.93 73.81 3,036,823 +0.09(+0.12%)
Feb 06, 2020 75.98 76.05 73.58 73.72 3,189,380 -1.98(-2.61%)
Feb 05, 2020 73.84 76.23 73.79 75.70 3,794,772 +3.20(+4.42%)
Feb 04, 2020 74.01 74.24 72.13 72.49 4,194,366 -0.20(-0.28%)
Feb 03, 2020 74.59 74.67 72.26 72.70 5,270,831 -1.96(-2.63%)
Jan 31, 2020 77.54 77.57 73.71 74.66 7,894,956 -4.12(-5.23%)
Jan 30, 2020 77.81 78.89 77.22 78.78 3,193,174 +0.50(+0.64%)
Jan 29, 2020 79.41 80.82 78.08 78.28 2,931,821 -0.73(-0.92%)
Jan 28, 2020 79.63 79.99 78.94 79.01 3,581,991 -0.19(-0.24%)
Jan 27, 2020 80.30 80.36 78.94 79.19 3,026,311 -2.78(-3.39%)
Jan 24, 2020 83.26 83.34 81.20 81.97 2,595,141 -1.44(-1.72%)
Jan 23, 2020 82.93 83.45 81.71 83.41 4,308,252 +0.18(+0.22%)
Jan 22, 2020 84.00 84.15 82.99 83.23 3,066,222 -0.39(-0.47%)
Jan 21, 2020 83.75 84.15 83.27 83.62 2,572,521 -0.79(-0.94%)
Jan 17, 2020 84.81 84.94 83.77 84.42 3,404,585 -0.39(-0.46%)
Jan 16, 2020 86.25 86.34 84.69 84.81 3,143,040 -0.90(-1.05%)
Jan 15, 2020 86.26 86.38 85.08 85.71 2,920,414 -1.22(-1.40%)
Jan 14, 2020 86.02 87.15 85.79 86.92 3,369,739 +0.88(+1.03%)
Jan 13, 2020 85.73 86.63 85.42 86.04 2,745,168 +0.35(+0.41%)
Jan 10, 2020 86.32 87.23 85.64 85.69 2,338,380 -0.61(-0.71%)
Jan 09, 2020 84.47 86.34 83.52 86.30 3,827,766 +1.24(+1.46%)
Jan 08, 2020 88.51 88.61 84.82 85.06 4,225,445 -3.30(-3.74%)
Jan 07, 2020 87.54 88.43 87.22 88.36 3,290,322 +0.27(+0.31%)
Jan 06, 2020 88.44 88.61 87.60 88.09 4,793,848 -0.56(-0.63%)
Jan 03, 2020 90.90 91.86 88.40 88.65 2,737,840 -3.03(-3.31%)
Jan 02, 2020 91.58 92.48 91.01 91.68 1,967,812 +0.65(+0.71%)
Dec 31, 2019 90.06 91.03 89.91 91.03 2,075,501 +0.85(+0.94%)
Dec 30, 2019 90.29 90.90 89.99 90.18 2,095,247 -0.19(-0.21%)
Dec 27, 2019 91.85 91.85 90.31 90.37 1,746,901 -1.19(-1.30%)
Dec 26, 2019 91.98 92.50 91.39 91.56 1,404,560 -0.93(-1.01%)
Dec 24, 2019 92.05 92.53 92.00 92.50 1,457,219 +0.43(+0.47%)
Dec 23, 2019 92.66 92.88 91.69 92.06 2,371,186 -0.56(-0.60%)
Dec 20, 2019 92.98 93.27 92.21 92.62 5,711,391 +0.44(+0.48%)
Dec 19, 2019 92.67 92.84 91.92 92.18 2,264,701 -0.19(-0.20%)
Dec 18, 2019 92.57 93.09 92.00 92.37 3,763,023 +0.01(+0.01%)
Dec 17, 2019 93.28 93.93 92.10 92.36 3,270,043 -0.91(-0.97%)
Dec 16, 2019 92.45 93.66 92.16 93.26 2,567,256 +0.94(+1.02%)
Dec 13, 2019 93.05 93.69 92.08 92.32 1,984,937 -0.60(-0.65%)
Dec 12, 2019 91.62 93.13 91.45 92.93 1,981,155 +1.24(+1.35%)
Dec 11, 2019 91.47 92.05 91.09 91.69 2,022,407 +0.23(+0.25%)
Dec 10, 2019 91.76 91.98 91.26 91.46 2,711,748 -0.02(-0.03%)
Dec 09, 2019 92.50 92.56 91.39 91.48 1,940,124 -1.31(-1.41%)
Dec 06, 2019 92.38 93.41 92.29 92.79 2,622,188 +0.83(+0.91%)
Dec 05, 2019 92.15 92.50 91.65 91.96 2,066,620 -0.02(-0.03%)
Dec 04, 2019 92.77 93.15 91.87 91.98 2,605,390 -0.15(-0.16%)
Dec 03, 2019 92.89 92.89 91.86 92.13 5,659,757 -1.29(-1.38%)
Dec 02, 2019 93.86 94.83 93.20 93.42 2,959,617 -0.32(-0.34%)
Nov 29, 2019 93.49 94.08 93.29 93.74 1,353,071 +0.02(+0.03%)
Nov 27, 2019 93.91 94.23 93.18 93.71 2,803,070 +0.29(+0.31%)
Nov 26, 2019 94.40 94.59 93.19 93.42 5,039,912 -0.89(-0.94%)
Nov 25, 2019 95.60 95.60 94.11 94.31 3,376,384 -0.99(-1.04%)
Nov 22, 2019 97.14 97.17 94.95 95.30 2,767,090 -1.42(-1.47%)
Nov 21, 2019 95.08 96.97 94.70 96.72 2,937,247 +1.89(+1.99%)
Nov 20, 2019 95.82 95.82 93.51 94.83 5,307,824 -1.11(-1.16%)
Nov 19, 2019 96.30 97.20 95.63 95.94 3,404,113 -1.01(-1.04%)
Nov 18, 2019 96.54 96.97 96.03 96.95 1,670,540 +0.24(+0.25%)
Nov 15, 2019 97.41 97.41 96.27 96.71 2,002,927 -0.15(-0.15%)
Nov 14, 2019 96.22 96.97 96.00 96.86 1,858,939 +0.82(+0.85%)
Nov 13, 2019 95.16 96.44 94.98 96.04 1,918,043 +0.27(+0.28%)
Nov 12, 2019 96.39 96.96 95.33 95.77 2,686,230 -0.63(-0.66%)
Nov 11, 2019 96.22 97.17 95.98 96.41 2,015,266 -0.67(-0.69%)
Nov 08, 2019 96.41 97.25 95.77 97.07 1,945,257 +0.11(+0.11%)
Nov 07, 2019 96.62 97.14 96.01 96.96 2,942,724 +0.93(+0.97%)
Nov 06, 2019 96.65 96.82 95.50 96.03 2,626,936 -0.41(-0.42%)
Nov 05, 2019 96.50 97.22 95.56 96.44 2,797,899 +0.31(+0.32%)
Nov 04, 2019 96.88 96.96 95.38 96.13 2,505,173 +0.11(+0.12%)
Nov 01, 2019 95.39 96.17 95.21 96.02 2,772,932 +1.28(+1.35%)
Oct 31, 2019 94.60 95.08 93.18 94.73 4,859,267 +0.30(+0.32%)
Oct 30, 2019 96.68 96.68 94.20 94.43 2,819,740 -2.04(-2.11%)
Oct 29, 2019 94.47 97.14 94.35 96.47 4,733,229 +1.39(+1.46%)
Oct 28, 2019 93.26 96.44 93.26 95.08 5,804,107 +2.30(+2.47%)
Oct 25, 2019 91.01 94.88 90.74 92.79 7,701,862 +3.07(+3.43%)
Oct 24, 2019 88.81 89.99 88.54 89.72 4,287,711 +1.32(+1.50%)
Oct 23, 2019 88.21 88.56 87.85 88.39 2,888,926 +0.19(+0.21%)
Oct 22, 2019 88.14 89.07 87.64 88.21 1,952,177 +0.46(+0.53%)
Oct 21, 2019 87.58 88.04 87.23 87.74 2,058,515 +0.81(+0.93%)
Oct 18, 2019 86.77 87.57 86.54 86.93 3,718,986 -0.01(-0.01%)
Oct 17, 2019 86.77 86.98 86.28 86.94 2,180,964 +0.77(+0.89%)
Oct 16, 2019 86.60 87.40 85.91 86.17 2,304,955 -0.84(-0.97%)
Oct 15, 2019 86.37 87.68 86.09 87.01 2,015,311 +0.53(+0.61%)
Oct 14, 2019 85.96 86.93 85.78 86.49 1,763,945 +0.10(+0.11%)
Oct 11, 2019 86.77 87.74 86.30 86.39 2,954,941 -0.06(-0.07%)
Oct 10, 2019 84.03 86.54 83.89 86.45 4,672,122 +3.15(+3.79%)
Oct 09, 2019 82.68 83.99 82.52 83.29 2,265,622 +1.53(+1.87%)
Oct 08, 2019 81.81 82.35 81.41 81.76 2,537,726 -0.44(-0.53%)
Oct 07, 2019 82.12 82.92 81.69 82.20 3,054,406 +0.41(+0.50%)
Oct 04, 2019 80.50 81.89 80.45 81.79 2,586,606 +1.61(+2.01%)
Oct 03, 2019 79.28 80.19 78.62 80.18 2,554,184 +0.51(+0.64%)
Oct 02, 2019 81.42 81.47 78.82 79.67 2,812,950 -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.