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

Phillips 66 (NY: PSX )

147.08 +2.38 (+1.64%)
Official Closing Price Updated: 4:10 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 (%)
Jun 30, 2020 57.32 60.97 56.68 60.59 4,156,306 +2.73(+4.72%)
Jun 29, 2020 58.02 58.79 57.16 57.86 2,806,403 +0.50(+0.87%)
Jun 26, 2020 58.77 58.78 57.27 57.37 4,506,236 -1.69(-2.85%)
Jun 25, 2020 58.50 60.22 58.06 59.05 3,149,942 +0.07(+0.11%)
Jun 24, 2020 61.94 62.13 58.42 58.99 4,223,723 -3.97(-6.31%)
Jun 23, 2020 63.00 63.60 62.51 62.95 3,262,843 +0.25(+0.40%)
Jun 22, 2020 62.45 63.07 61.44 62.70 2,913,774 -0.25(-0.40%)
Jun 19, 2020 65.74 66.08 62.87 62.95 8,880,763 -1.30(-2.02%)
Jun 18, 2020 61.11 64.61 60.76 64.25 4,460,062 +2.83(+4.61%)
Jun 17, 2020 64.93 65.11 61.39 61.42 4,348,073 -3.51(-5.40%)
Jun 16, 2020 66.49 66.54 63.36 64.93 4,057,261 +1.21(+1.90%)
Jun 15, 2020 61.88 64.55 61.18 63.71 5,113,158 -1.40(-2.15%)
Jun 12, 2020 65.51 67.13 63.47 65.11 3,590,441 +1.90(+3.01%)
Jun 11, 2020 65.74 67.29 63.17 63.21 5,205,157 -7.86(-11.06%)
Jun 10, 2020 71.68 73.34 70.30 71.07 3,796,367 -1.13(-1.56%)
Jun 09, 2020 72.95 73.24 71.74 72.20 4,520,841 -3.42(-4.52%)
Jun 08, 2020 74.64 75.67 73.65 75.62 3,981,755 +1.96(+2.67%)
Jun 05, 2020 73.13 74.55 72.60 73.66 4,470,164 +3.60(+5.14%)
Jun 04, 2020 69.58 70.49 68.84 70.06 3,068,871 -0.51(-0.72%)
Jun 03, 2020 69.82 71.10 69.65 70.56 3,039,930 +1.82(+2.65%)
Jun 02, 2020 67.12 68.88 66.65 68.74 3,738,411 +2.31(+3.48%)
Jun 01, 2020 65.76 66.55 64.31 66.44 2,931,402 +0.48(+0.73%)
May 29, 2020 66.01 66.83 64.96 65.95 5,108,657 -0.25(-0.38%)
May 28, 2020 69.04 69.13 65.90 66.21 4,899,832 -2.67(-3.88%)
May 27, 2020 67.42 69.04 66.67 68.88 3,949,352 +2.33(+3.49%)
May 26, 2020 66.71 67.35 66.12 66.55 3,260,059 +2.12(+3.28%)
May 22, 2020 64.34 64.76 63.33 64.44 2,416,330 -0.53(-0.82%)
May 21, 2020 66.28 66.67 64.74 64.97 2,728,473 -0.98(-1.48%)
May 20, 2020 64.73 66.67 64.60 65.95 4,154,344 +2.55(+4.03%)
May 19, 2020 64.05 64.73 62.46 63.39 4,433,905 -0.89(-1.39%)
May 18, 2020 63.21 65.52 62.99 64.29 5,377,876 +4.51(+7.54%)
May 15, 2020 59.39 60.59 58.26 59.78 3,358,585 +0.07(+0.11%)
May 14, 2020 57.92 60.58 56.48 59.71 3,796,797 +0.60(+1.01%)
May 13, 2020 60.75 61.05 58.69 59.11 4,431,001 -2.08(-3.40%)
May 12, 2020 64.18 64.39 61.16 61.19 3,745,572 -2.61(-4.10%)
May 11, 2020 63.38 64.69 63.12 63.80 4,136,186 -0.32(-0.51%)
May 08, 2020 62.11 64.45 61.40 64.13 3,940,065 +3.12(+5.12%)
May 07, 2020 61.41 62.94 60.36 61.01 4,310,234 +1.17(+1.95%)
May 06, 2020 63.10 63.49 59.77 59.84 7,175,281 -2.74(-4.37%)
May 05, 2020 62.83 63.89 61.51 62.58 8,329,465 +1.43(+2.34%)
May 04, 2020 54.93 61.92 54.68 61.15 9,101,457 +5.93(+10.73%)
May 01, 2020 58.71 59.39 54.31 55.22 7,962,804 -5.67(-9.31%)
Apr 30, 2020 61.17 62.94 59.93 60.89 7,200,614 -0.27(-0.45%)
Apr 29, 2020 58.25 61.42 57.84 61.17 6,222,111 +5.13(+9.15%)
Apr 28, 2020 54.22 56.31 53.45 56.04 4,628,518 +3.20(+6.06%)
Apr 27, 2020 50.47 53.36 50.07 52.84 3,886,450 +2.46(+4.89%)
Apr 24, 2020 50.76 51.28 49.54 50.37 4,085,945 +0.47(+0.93%)
Apr 23, 2020 49.99 50.46 48.57 49.91 4,108,203 +1.49(+3.08%)
Apr 22, 2020 49.66 49.82 47.73 48.42 3,692,740 +1.15(+2.43%)
Apr 21, 2020 46.20 48.27 45.28 47.27 3,949,528 -1.10(-2.27%)
Apr 20, 2020 47.44 50.16 47.03 48.37 4,167,746 -1.17(-2.37%)
Apr 17, 2020 45.73 49.67 45.47 49.54 6,731,120 +3.22(+6.95%)
Apr 16, 2020 46.58 46.93 44.24 46.32 5,232,896 -0.67(-1.43%)
Apr 15, 2020 48.53 48.60 45.82 46.99 4,917,206 -3.83(-7.53%)
Apr 14, 2020 51.44 51.94 50.00 50.82 4,200,964 -0.41(-0.80%)
Apr 13, 2020 52.51 53.09 50.75 51.23 4,131,462 +0.03(+0.07%)
Apr 09, 2020 55.85 56.12 49.43 51.20 6,388,772 -1.81(-3.42%)
Apr 08, 2020 49.62 53.43 49.42 53.01 4,511,716 +4.22(+8.65%)
Apr 07, 2020 50.07 51.23 48.28 48.79 6,344,741 +1.01(+2.11%)
Apr 06, 2020 45.01 48.21 44.47 47.78 6,425,039 +4.83(+11.24%)
Apr 03, 2020 44.11 44.40 41.89 42.96 4,310,772 -0.08(-0.19%)
Apr 02, 2020 42.86 46.69 41.66 43.04 6,211,173 +1.84(+4.46%)
Apr 01, 2020 42.83 43.15 40.81 41.20 4,978,576 -3.45(-7.72%)
Mar 31, 2020 46.36 47.02 43.32 44.65 5,700,404 -0.42(-0.94%)
Mar 30, 2020 42.17 45.71 40.52 45.07 6,258,028 +1.53(+3.52%)
Mar 27, 2020 43.34 45.22 41.65 43.54 5,036,564 -1.72(-3.81%)
Mar 26, 2020 42.77 47.22 42.49 45.26 7,227,714 +3.24(+7.70%)
Mar 25, 2020 38.44 44.02 36.33 42.03 7,829,193 +4.09(+10.79%)
Mar 24, 2020 38.07 38.55 35.28 37.93 6,579,906 +2.90(+8.29%)
Mar 23, 2020 39.69 39.95 34.46 35.03 7,299,829 -5.21(-12.95%)
Mar 20, 2020 39.27 42.41 37.75 40.24 9,138,491 +2.22(+5.85%)
Mar 19, 2020 35.99 38.81 34.79 38.01 5,931,408 +2.26(+6.31%)
Mar 18, 2020 37.32 39.05 33.32 35.76 8,375,694 -3.08(-7.93%)
Mar 17, 2020 40.84 42.21 38.25 38.84 7,539,607 -1.33(-3.31%)
Mar 16, 2020 38.92 47.93 37.72 40.17 8,628,187 -5.07(-11.20%)
Mar 13, 2020 42.20 45.28 38.82 45.24 8,408,493 +6.62(+17.16%)
Mar 12, 2020 42.38 42.62 37.29 38.61 13,809,259 -7.28(-15.87%)
Mar 11, 2020 50.80 51.32 45.04 45.90 10,152,087 -6.83(-12.96%)
Mar 10, 2020 54.88 55.65 50.17 52.73 8,453,883 +1.06(+2.05%)
Mar 09, 2020 52.14 57.50 50.10 51.67 9,603,456 -6.00(-10.40%)
Mar 06, 2020 58.25 59.22 56.61 57.67 7,659,750 -2.23(-3.72%)
Mar 05, 2020 60.04 61.43 59.53 59.90 6,879,119 -2.21(-3.55%)
Mar 04, 2020 61.60 62.22 60.27 62.11 5,049,092 +1.47(+2.43%)
Mar 03, 2020 62.80 64.56 60.00 60.63 6,861,757 -1.87(-3.00%)
Mar 02, 2020 62.64 62.79 60.10 62.51 6,343,201 +0.21(+0.33%)
Feb 28, 2020 59.67 62.72 59.41 62.30 8,577,805 +0.50(+0.81%)
Feb 27, 2020 65.49 65.53 61.78 61.80 8,290,545 -5.05(-7.56%)
Feb 26, 2020 69.16 69.69 66.81 66.85 4,994,487 -2.06(-2.99%)
Feb 25, 2020 72.26 72.65 68.46 68.91 5,061,025 -3.12(-4.33%)
Feb 24, 2020 72.08 73.13 71.51 72.03 4,485,414 -2.24(-3.01%)
Feb 21, 2020 74.50 75.03 73.80 74.27 2,892,113 -0.78(-1.04%)
Feb 20, 2020 73.66 75.14 73.57 75.06 3,491,863 +1.52(+2.07%)
Feb 19, 2020 73.65 73.84 72.17 73.53 2,934,228 +0.30(+0.41%)
Feb 18, 2020 73.82 74.15 72.46 73.23 5,459,120 -1.22(-1.64%)
Feb 14, 2020 74.50 75.09 73.74 74.46 2,709,583 +0.02(+0.03%)
Feb 13, 2020 74.98 75.35 74.29 74.43 3,310,691 -0.66(-0.88%)
Feb 12, 2020 75.46 76.05 74.52 75.09 2,860,396 +0.72(+0.96%)
Feb 11, 2020 74.93 74.96 73.78 74.37 3,256,372 +0.01(+0.01%)
Feb 10, 2020 74.04 75.01 73.84 74.37 2,635,496 -0.06(-0.08%)
Feb 07, 2020 74.13 74.56 73.54 74.42 3,011,759 +0.09(+0.12%)
Feb 06, 2020 76.61 76.68 74.19 74.33 3,163,057 -1.99(-2.61%)
Feb 05, 2020 74.46 76.86 74.41 76.33 3,763,453 +3.23(+4.42%)
Feb 04, 2020 74.62 74.86 72.73 73.10 4,159,749 -0.21(-0.28%)
Feb 03, 2020 75.21 75.29 72.87 73.30 5,227,330 -1.98(-2.63%)
Jan 31, 2020 78.19 78.21 74.32 75.28 7,829,798 -4.15(-5.23%)
Jan 30, 2020 78.46 79.55 77.86 79.43 3,166,820 +0.50(+0.64%)
Jan 29, 2020 80.07 81.49 78.72 78.93 2,907,624 -0.73(-0.92%)
Jan 28, 2020 80.29 80.66 79.60 79.66 3,552,428 -0.19(-0.24%)
Jan 27, 2020 80.97 81.03 79.60 79.85 3,001,334 -2.80(-3.39%)
Jan 24, 2020 83.96 84.03 81.87 82.65 2,573,723 -1.45(-1.72%)
Jan 23, 2020 83.62 84.15 82.39 84.10 4,272,695 +0.18(+0.22%)
Jan 22, 2020 84.70 84.85 83.68 83.92 3,040,916 -0.40(-0.47%)
Jan 21, 2020 84.45 84.85 83.96 84.32 2,551,289 -0.80(-0.94%)
Jan 17, 2020 85.51 85.64 84.47 85.12 3,376,486 -0.40(-0.46%)
Jan 16, 2020 86.97 87.06 85.40 85.51 3,117,100 -0.91(-1.05%)
Jan 15, 2020 86.98 87.09 85.78 86.42 2,896,311 -1.23(-1.40%)
Jan 14, 2020 86.73 87.88 86.50 87.65 3,341,928 +0.89(+1.03%)
Jan 13, 2020 86.44 87.35 86.13 86.76 2,722,512 +0.35(+0.41%)
Jan 10, 2020 87.04 87.95 86.35 86.40 2,319,081 -0.62(-0.71%)
Jan 09, 2020 85.18 87.06 84.22 87.02 3,796,175 +1.25(+1.46%)
Jan 08, 2020 89.25 89.34 85.53 85.77 4,190,572 -3.33(-3.74%)
Jan 07, 2020 88.26 89.16 87.94 89.10 3,263,166 +0.27(+0.31%)
Jan 06, 2020 89.18 89.34 88.33 88.83 4,754,283 -0.56(-0.63%)
Jan 03, 2020 91.66 92.62 89.14 89.39 2,715,244 -3.06(-3.31%)
Jan 02, 2020 92.34 93.25 91.77 92.44 1,951,571 +0.65(+0.71%)
Dec 31, 2019 90.81 91.79 90.66 91.79 2,058,371 +0.86(+0.94%)
Dec 30, 2019 91.04 91.66 90.74 90.93 2,077,955 -0.19(-0.21%)
Dec 27, 2019 92.61 92.61 91.07 91.12 1,732,484 -1.20(-1.30%)
Dec 26, 2019 92.75 93.27 92.15 92.33 1,392,968 -0.94(-1.01%)
Dec 24, 2019 92.81 93.30 92.76 93.27 1,445,193 +0.44(+0.47%)
Dec 23, 2019 93.43 93.65 92.45 92.83 2,351,617 -0.56(-0.60%)
Dec 20, 2019 93.75 94.05 92.98 93.39 5,664,254 +0.44(+0.48%)
Dec 19, 2019 93.44 93.61 92.68 92.94 2,246,010 -0.19(-0.20%)
Dec 18, 2019 93.34 93.87 92.76 93.13 3,731,966 +0.01(+0.01%)
Dec 17, 2019 94.06 94.71 92.86 93.13 3,243,054 -0.91(-0.97%)
Dec 16, 2019 93.22 94.44 92.93 94.04 2,546,068 +0.95(+1.02%)
Dec 13, 2019 93.83 94.47 92.85 93.09 1,968,555 -0.61(-0.65%)
Dec 12, 2019 92.38 93.90 92.21 93.70 1,964,804 +1.25(+1.35%)
Dec 11, 2019 92.23 92.81 91.85 92.45 2,005,716 +0.23(+0.25%)
Dec 10, 2019 92.52 92.75 92.02 92.22 2,689,367 -0.02(-0.03%)
Dec 09, 2019 93.27 93.33 92.15 92.24 1,924,111 -1.32(-1.41%)
Dec 06, 2019 93.15 94.19 93.06 93.56 2,600,546 +0.84(+0.91%)
Dec 05, 2019 92.92 93.27 92.42 92.72 2,049,564 -0.02(-0.03%)
Dec 04, 2019 93.55 93.92 92.63 92.75 2,583,888 -0.15(-0.16%)
Dec 03, 2019 93.66 93.66 92.62 92.90 5,613,046 -1.30(-1.38%)
Dec 02, 2019 94.64 95.62 93.97 94.20 2,935,191 -0.32(-0.34%)
Nov 29, 2019 94.27 94.86 94.07 94.52 1,341,904 +0.02(+0.03%)
Nov 27, 2019 94.69 95.01 93.96 94.49 2,779,936 +0.30(+0.31%)
Nov 26, 2019 95.19 95.38 93.97 94.20 4,998,317 -0.90(-0.94%)
Nov 25, 2019 96.40 96.40 94.89 95.09 3,348,518 -1.00(-1.04%)
Nov 22, 2019 97.95 97.98 95.74 96.09 2,744,252 -1.43(-1.47%)
Nov 21, 2019 95.87 97.78 95.49 97.53 2,913,005 +1.90(+1.99%)
Nov 20, 2019 96.62 96.62 94.29 95.62 5,264,018 -1.12(-1.16%)
Nov 19, 2019 97.11 98.01 96.42 96.74 3,376,018 -1.01(-1.04%)
Nov 18, 2019 97.34 97.77 96.83 97.76 1,656,753 +0.24(+0.24%)
Nov 15, 2019 98.22 98.22 97.07 97.52 1,986,397 -0.15(-0.15%)
Nov 14, 2019 97.02 97.78 96.80 97.67 1,843,597 +0.83(+0.85%)
Nov 13, 2019 95.96 97.24 95.77 96.84 1,902,213 +0.27(+0.28%)
Nov 12, 2019 97.19 97.77 96.13 96.57 2,664,060 -0.64(-0.66%)
Nov 11, 2019 97.02 97.98 96.77 97.21 1,998,634 -0.67(-0.69%)
Nov 08, 2019 97.22 98.06 96.57 97.88 1,929,202 +0.11(+0.11%)
Nov 07, 2019 97.43 97.95 96.81 97.77 2,918,438 +0.94(+0.97%)
Nov 06, 2019 97.45 97.62 96.29 96.83 2,605,255 -0.41(-0.42%)
Nov 05, 2019 97.31 98.03 96.36 97.24 2,774,807 +0.31(+0.32%)
Nov 04, 2019 97.69 97.76 96.17 96.93 2,484,497 +0.11(+0.12%)
Nov 01, 2019 96.19 96.97 96.00 96.82 2,750,046 +1.29(+1.35%)
Oct 31, 2019 95.38 95.87 93.95 95.52 4,819,163 +0.30(+0.32%)
Oct 30, 2019 97.49 97.49 94.98 95.22 2,796,468 -2.05(-2.11%)
Oct 29, 2019 95.25 97.94 95.14 97.27 4,694,165 +1.40(+1.46%)
Oct 28, 2019 94.03 97.24 94.03 95.87 5,756,205 +2.31(+2.47%)
Oct 25, 2019 91.77 95.67 91.50 93.56 7,638,297 +3.10(+3.43%)
Oct 24, 2019 89.55 90.74 89.28 90.46 4,252,323 +1.33(+1.50%)
Oct 23, 2019 88.94 89.29 88.58 89.13 2,865,083 +0.19(+0.21%)
Oct 22, 2019 88.88 89.81 88.37 88.94 1,936,065 +0.47(+0.53%)
Oct 21, 2019 88.31 88.78 87.96 88.47 2,041,525 +0.82(+0.93%)
Oct 18, 2019 87.49 88.29 87.26 87.66 3,688,293 -0.01(-0.01%)
Oct 17, 2019 87.49 87.71 86.99 87.67 2,162,964 +0.78(+0.89%)
Oct 16, 2019 87.32 88.12 86.63 86.89 2,285,932 -0.85(-0.97%)
Oct 15, 2019 87.08 88.41 86.81 87.74 1,998,678 +0.53(+0.61%)
Oct 14, 2019 86.68 87.65 86.50 87.21 1,749,387 +0.10(+0.11%)
Oct 11, 2019 87.49 88.47 87.02 87.11 2,930,553 -0.06(-0.07%)
Oct 10, 2019 84.73 87.26 84.59 87.17 4,633,562 +3.18(+3.79%)
Oct 09, 2019 83.37 84.69 83.21 83.99 2,246,923 +1.55(+1.87%)
Oct 08, 2019 82.49 83.04 82.09 82.44 2,516,782 -0.44(-0.53%)
Oct 07, 2019 82.80 83.61 82.37 82.88 3,029,198 +0.41(+0.50%)
Oct 04, 2019 81.17 82.57 81.12 82.47 2,565,258 +1.63(+2.01%)
Oct 03, 2019 79.94 80.86 79.28 80.85 2,533,103 +0.52(+0.64%)
Oct 02, 2019 82.10 82.15 79.48 80.33 2,789,734 -2.28(-2.76%)
Oct 01, 2019 84.35 84.64 82.45 82.61 2,321,791 -1.12(-1.34%)
Sep 30, 2019 84.76 85.00 83.68 83.73 2,208,677 -1.03(-1.22%)
Sep 27, 2019 85.70 86.25 84.21 84.76 2,809,114 -0.74(-0.86%)
Sep 26, 2019 85.56 85.89 84.31 85.50 2,162,669 -0.41(-0.48%)
Sep 25, 2019 84.54 86.28 84.14 85.91 4,096,976 +1.18(+1.39%)
Sep 24, 2019 85.20 85.36 83.67 84.73 3,193,327 -0.52(-0.61%)
Sep 23, 2019 84.23 85.71 84.23 85.25 3,021,532 +0.81(+0.96%)
Sep 20, 2019 84.57 85.07 84.12 84.44 11,513,946 +0.16(+0.18%)
Sep 19, 2019 84.61 85.03 83.89 84.29 1,639,522 +0.07(+0.09%)
Sep 18, 2019 83.12 84.35 82.71 84.21 2,224,686 +0.65(+0.77%)
Sep 17, 2019 84.82 84.98 83.37 83.57 3,055,698 -1.50(-1.76%)
Sep 16, 2019 83.49 85.86 83.42 85.06 5,690,508 +1.03(+1.23%)
Sep 13, 2019 84.17 84.57 83.47 84.03 2,064,827 +0.47(+0.57%)
Sep 12, 2019 82.95 83.90 82.34 83.56 2,284,571 -0.23(-0.27%)
Sep 11, 2019 84.46 85.22 83.49 83.79 2,353,516 -0.40(-0.48%)
Sep 10, 2019 83.75 84.97 83.61 84.19 2,894,964 +0.65(+0.77%)
Sep 09, 2019 83.04 84.01 82.60 83.54 2,930,257 +1.03(+1.25%)
Sep 06, 2019 81.88 82.90 81.30 82.51 2,589,595 +0.91(+1.11%)
Sep 05, 2019 82.26 83.00 81.57 81.61 3,263,715 +0.09(+0.11%)
Sep 04, 2019 82.05 82.27 81.04 81.52 2,035,748 +0.18(+0.22%)
Sep 03, 2019 79.55 81.45 79.34 81.34 2,617,210 +0.69(+0.85%)
Aug 30, 2019 80.68 81.57 80.24 80.65 2,363,349 +0.42(+0.52%)
Aug 29, 2019 79.41 80.51 79.35 80.23 2,901,501 +1.59(+2.03%)
Aug 28, 2019 77.30 79.20 77.30 78.64 2,834,944 +1.35(+1.75%)
Aug 27, 2019 79.30 79.72 77.15 77.29 3,162,514 -1.46(-1.86%)
Aug 26, 2019 78.52 78.83 77.76 78.75 1,917,709 +0.92(+1.19%)
Aug 23, 2019 79.71 80.85 77.46 77.83 4,041,970 -2.68(-3.33%)
Aug 22, 2019 81.16 81.71 80.31 80.51 2,379,929 -0.69(-0.85%)
Aug 21, 2019 81.45 81.77 80.36 81.20 2,431,587 +0.51(+0.63%)
Aug 20, 2019 80.79 81.52 80.18 80.69 2,329,080 -0.07(-0.08%)
Aug 19, 2019 81.19 81.54 80.22 80.76 3,360,548 +0.68(+0.85%)
Aug 16, 2019 79.44 80.30 79.14 80.08 2,614,505 +1.10(+1.40%)
Aug 15, 2019 79.34 79.77 78.09 78.97 2,579,282 -0.05(-0.06%)
Aug 14, 2019 79.09 79.97 78.70 79.02 3,122,262 -1.79(-2.22%)
Aug 13, 2019 79.34 81.96 78.68 80.81 2,821,583 +1.16(+1.45%)
Aug 12, 2019 81.08 81.14 79.25 79.66 2,367,444 -1.73(-2.12%)
Aug 09, 2019 81.45 81.80 80.67 81.38 2,475,165 -0.22(-0.27%)
Aug 08, 2019 79.66 81.62 79.31 81.60 2,853,324 +2.74(+3.47%)
Aug 07, 2019 77.48 79.18 77.02 78.86 2,900,132 -0.06(-0.08%)
Aug 06, 2019 78.24 79.03 77.82 78.93 2,671,340 +1.43(+1.85%)
Aug 05, 2019 79.32 79.68 76.97 77.49 3,745,513 -3.14(-3.90%)
Aug 02, 2019 82.45 82.56 80.56 80.64 2,561,681 -2.00(-2.42%)
Aug 01, 2019 82.60 83.94 82.17 82.64 2,657,452 -0.46(-0.56%)
Jul 31, 2019 83.97 84.64 82.22 83.10 2,981,661 -0.85(-1.01%)
Jul 30, 2019 82.94 83.98 82.31 83.95 1,809,156 +0.65(+0.78%)
Jul 29, 2019 82.57 83.63 82.10 83.30 2,808,007 +0.40(+0.48%)
Jul 26, 2019 82.93 83.16 81.41 82.90 2,798,275 +0.61(+0.74%)
Jul 25, 2019 83.22 83.33 81.01 82.30 4,503,606 -0.69(-0.83%)
Jul 24, 2019 82.68 83.31 82.13 82.99 3,609,203 +0.08(+0.10%)
Jul 23, 2019 83.46 83.66 82.63 82.90 2,312,560 -0.19(-0.22%)
Jul 22, 2019 83.14 83.58 82.26 83.09 2,427,414 +0.48(+0.58%)
Jul 19, 2019 82.91 83.35 82.48 82.61 4,903,307 +0.03(+0.04%)
Jul 18, 2019 81.19 82.59 80.89 82.58 3,045,976 +0.92(+1.12%)
Jul 17, 2019 82.15 82.68 81.25 81.67 2,782,320 -0.48(-0.58%)
Jul 16, 2019 81.84 82.46 80.87 82.14 3,240,425 +0.30(+0.37%)
Jul 15, 2019 81.31 81.96 80.53 81.84 3,813,073 +0.55(+0.68%)
Jul 12, 2019 80.42 81.55 80.42 81.29 2,273,869 +0.60(+0.74%)
Jul 11, 2019 79.94 80.74 79.37 80.69 3,019,662 +1.20(+1.51%)
Jul 10, 2019 79.58 80.18 79.01 79.49 2,412,372 +0.32(+0.40%)
Jul 09, 2019 78.59 79.68 78.26 79.18 2,924,985 +0.62(+0.78%)
Jul 08, 2019 78.23 79.84 78.23 78.56 3,757,525 +0.13(+0.17%)
Jul 05, 2019 78.33 78.88 77.52 78.43 2,413,949 -0.18(-0.23%)
Jul 03, 2019 77.78 78.63 77.67 78.61 2,512,190 +1.05(+1.36%)
Jul 02, 2019 75.94 77.91 75.40 77.56 5,075,315 +1.34(+1.76%)
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.