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

Phillips 66 (NY: PSX )

131.11 +1.14 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
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%)
Oct 01, 2019 83.66 83.94 81.77 81.93 2,341,113 -1.11(-1.34%)
Sep 30, 2019 84.06 84.30 82.99 83.04 2,227,057 -1.02(-1.22%)
Sep 27, 2019 85.00 85.54 83.51 84.06 2,832,492 -0.73(-0.86%)
Sep 26, 2019 84.85 85.19 83.62 84.79 2,180,667 -0.41(-0.48%)
Sep 25, 2019 83.84 85.57 83.45 85.20 4,131,070 +1.17(+1.39%)
Sep 24, 2019 84.50 84.65 82.98 84.03 3,219,902 -0.52(-0.61%)
Sep 23, 2019 83.54 85.00 83.54 84.55 3,046,677 +0.80(+0.96%)
Sep 20, 2019 83.87 84.37 83.42 83.75 11,609,764 +0.15(+0.18%)
Sep 19, 2019 83.91 84.33 83.19 83.59 1,653,166 +0.07(+0.09%)
Sep 18, 2019 82.43 83.65 82.03 83.52 2,243,200 +0.64(+0.77%)
Sep 17, 2019 84.12 84.28 82.68 82.88 3,081,127 -1.48(-1.76%)
Sep 16, 2019 82.81 85.15 82.73 84.36 5,737,864 +1.02(+1.23%)
Sep 13, 2019 83.47 83.88 82.79 83.34 2,082,011 +0.47(+0.57%)
Sep 12, 2019 82.26 83.21 81.66 82.87 2,303,583 -0.23(-0.27%)
Sep 11, 2019 83.76 84.52 82.80 83.10 2,373,101 -0.40(-0.48%)
Sep 10, 2019 83.06 84.27 82.92 83.50 2,919,056 +0.64(+0.77%)
Sep 09, 2019 82.35 83.32 81.91 82.85 2,954,643 +1.02(+1.25%)
Sep 06, 2019 81.20 82.21 80.62 81.83 2,611,145 +0.90(+1.11%)
Sep 05, 2019 81.58 82.31 80.89 80.93 3,290,876 +0.09(+0.11%)
Sep 04, 2019 81.37 81.59 80.37 80.84 2,052,689 +0.18(+0.22%)
Sep 03, 2019 78.89 80.78 78.69 80.66 2,638,991 +0.68(+0.85%)
Aug 30, 2019 80.02 80.89 79.58 79.98 2,383,017 +0.41(+0.52%)
Aug 29, 2019 78.75 79.85 78.69 79.57 2,925,647 +1.58(+2.03%)
Aug 28, 2019 76.67 78.55 76.67 77.99 2,858,536 +1.34(+1.75%)
Aug 27, 2019 78.65 79.06 76.51 76.65 3,188,832 -1.45(-1.86%)
Aug 26, 2019 77.88 78.18 77.12 78.10 1,933,668 +0.92(+1.19%)
Aug 23, 2019 79.05 80.18 76.82 77.19 4,075,607 -2.66(-3.33%)
Aug 22, 2019 80.49 81.04 79.64 79.85 2,399,734 -0.68(-0.85%)
Aug 21, 2019 80.78 81.09 79.70 80.53 2,451,823 +0.50(+0.63%)
Aug 20, 2019 80.12 80.84 79.52 80.02 2,348,462 -0.06(-0.08%)
Aug 19, 2019 80.52 80.87 79.55 80.09 3,388,515 +0.67(+0.85%)
Aug 16, 2019 78.78 79.63 78.48 79.42 2,636,262 +1.09(+1.40%)
Aug 15, 2019 78.68 79.11 77.45 78.32 2,600,747 -0.05(-0.06%)
Aug 14, 2019 78.44 79.31 78.05 78.37 3,148,245 -1.78(-2.22%)
Aug 13, 2019 78.68 81.28 78.03 80.15 2,845,064 +1.15(+1.45%)
Aug 12, 2019 80.41 80.47 78.60 79.00 2,387,145 -1.71(-2.12%)
Aug 09, 2019 80.78 81.13 80.00 80.71 2,495,763 -0.22(-0.27%)
Aug 08, 2019 79.00 80.95 78.65 80.93 2,877,069 +2.72(+3.47%)
Aug 07, 2019 76.84 78.53 76.39 78.21 2,924,266 -0.06(-0.08%)
Aug 06, 2019 77.59 78.38 77.17 78.28 2,693,571 +1.42(+1.85%)
Aug 05, 2019 78.67 79.03 76.33 76.85 3,776,682 -3.12(-3.90%)
Aug 02, 2019 81.77 81.88 79.90 79.97 2,582,999 -1.98(-2.42%)
Aug 01, 2019 81.92 83.25 81.49 81.96 2,679,567 -0.46(-0.56%)
Jul 31, 2019 83.27 83.94 81.55 82.41 3,006,474 -0.84(-1.01%)
Jul 30, 2019 82.25 83.29 81.63 83.26 1,824,211 +0.64(+0.78%)
Jul 29, 2019 81.89 82.94 81.42 82.61 2,831,375 +0.39(+0.48%)
Jul 26, 2019 82.24 82.48 80.73 82.22 2,821,562 +0.60(+0.74%)
Jul 25, 2019 82.53 82.64 80.34 81.62 4,541,084 -0.68(-0.83%)
Jul 24, 2019 82.00 82.62 81.45 82.30 3,639,238 +0.08(+0.10%)
Jul 23, 2019 82.77 82.97 81.95 82.22 2,331,805 -0.18(-0.22%)
Jul 22, 2019 82.45 82.89 81.59 82.41 2,447,615 +0.47(+0.58%)
Jul 19, 2019 82.23 82.66 81.80 81.93 4,944,112 +0.03(+0.04%)
Jul 18, 2019 80.52 81.91 80.22 81.90 3,071,324 +0.91(+1.12%)
Jul 17, 2019 81.47 82.00 80.58 80.99 2,805,474 -0.47(-0.58%)
Jul 16, 2019 81.16 81.78 80.20 81.47 3,267,391 +0.30(+0.37%)
Jul 15, 2019 80.64 81.28 79.87 81.17 3,844,805 +0.55(+0.68%)
Jul 12, 2019 79.75 80.87 79.75 80.62 2,292,792 +0.59(+0.74%)
Jul 11, 2019 79.28 80.07 78.72 80.03 3,044,791 +1.19(+1.51%)
Jul 10, 2019 78.93 79.52 78.36 78.84 2,432,447 +0.31(+0.40%)
Jul 09, 2019 77.94 79.02 77.62 78.52 2,949,326 +0.61(+0.78%)
Jul 08, 2019 77.58 79.19 77.58 77.91 3,788,795 +0.13(+0.17%)
Jul 05, 2019 77.69 78.23 76.88 77.78 2,434,038 -0.18(-0.23%)
Jul 03, 2019 77.14 77.98 77.03 77.96 2,533,097 +1.04(+1.36%)
Jul 02, 2019 75.31 77.26 74.78 76.92 5,117,551 +1.33(+1.76%)
Jul 01, 2019 76.23 76.60 75.23 75.58 3,326,647 +0.42(+0.56%)
Jun 28, 2019 74.03 75.25 73.94 75.17 5,528,510 +1.44(+1.95%)
Jun 27, 2019 74.46 74.69 73.56 73.73 2,596,385 -0.81(-1.09%)
Jun 26, 2019 73.12 75.14 72.75 74.54 4,749,079 +2.35(+3.26%)
Jun 25, 2019 71.85 72.80 71.57 72.18 4,161,162 +0.06(+0.08%)
Jun 24, 2019 72.61 73.32 71.79 72.13 2,937,864 -0.66(-0.91%)
Jun 21, 2019 73.45 73.86 72.32 72.79 7,628,162 -0.20(-0.28%)
Jun 20, 2019 71.57 73.35 71.20 72.99 5,080,603 +2.60(+3.69%)
Jun 19, 2019 69.85 70.70 69.39 70.39 3,611,050 +0.64(+0.92%)
Jun 18, 2019 69.38 70.48 69.38 69.75 2,907,905 +0.72(+1.04%)
Jun 17, 2019 68.70 69.50 68.70 69.03 2,493,137 +0.26(+0.37%)
Jun 14, 2019 68.48 69.01 67.98 68.78 2,277,982 +0.28(+0.41%)
Jun 13, 2019 67.57 68.90 67.52 68.50 3,769,430 +1.60(+2.39%)
Jun 12, 2019 67.77 68.63 66.65 66.90 4,023,059 -1.17(-1.72%)
Jun 11, 2019 69.56 70.06 68.07 68.07 3,405,713 -0.96(-1.39%)
Jun 10, 2019 68.95 69.73 68.84 69.03 3,766,613 +0.31(+0.44%)
Jun 07, 2019 68.58 69.06 67.88 68.72 3,264,963 +0.50(+0.73%)
Jun 06, 2019 68.12 69.07 67.43 68.22 3,530,739 +0.06(+0.08%)
Jun 05, 2019 68.04 68.21 66.53 68.17 3,854,120 +0.57(+0.84%)
Jun 04, 2019 66.83 67.69 66.80 67.60 3,461,888 +1.54(+2.34%)
Jun 03, 2019 65.02 66.11 64.77 66.05 3,913,533 +1.12(+1.73%)
May 31, 2019 64.88 65.71 64.48 64.93 3,465,819 -1.01(-1.54%)
May 30, 2019 66.23 66.71 65.35 65.94 3,048,462 -0.55(-0.83%)
May 29, 2019 65.70 66.53 65.53 66.49 2,734,174 +0.18(+0.28%)
May 28, 2019 66.64 66.90 66.18 66.31 3,775,992 -0.34(-0.51%)
May 24, 2019 66.70 67.27 66.08 66.65 3,312,253 +0.10(+0.14%)
May 23, 2019 67.74 67.78 65.90 66.55 3,758,299 -2.23(-3.25%)
May 22, 2019 68.89 69.34 68.54 68.78 2,627,830 -0.45(-0.65%)
May 21, 2019 68.06 69.59 68.05 69.23 3,388,219 +1.32(+1.94%)
May 20, 2019 68.01 68.84 67.74 67.92 2,621,443 -0.23(-0.34%)
May 17, 2019 69.56 69.70 68.08 68.15 3,188,802 -2.08(-2.96%)
May 16, 2019 69.59 70.60 69.59 70.23 3,326,397 +0.80(+1.15%)
May 15, 2019 68.97 69.71 68.52 69.44 2,589,974 +0.30(+0.44%)
May 14, 2019 68.51 69.52 68.44 69.13 3,080,688 +0.90(+1.32%)
May 13, 2019 68.08 68.88 67.39 68.23 3,854,351 -0.68(-0.99%)
May 10, 2019 68.21 69.29 67.25 68.92 3,891,137 +0.72(+1.05%)
May 09, 2019 67.97 68.45 66.59 68.20 4,266,836 -0.12(-0.17%)
May 08, 2019 68.93 69.20 67.99 68.32 3,891,060 -0.52(-0.75%)
May 07, 2019 68.72 68.93 67.49 68.84 4,301,307 -0.38(-0.55%)
May 06, 2019 70.25 70.55 69.18 69.22 4,307,935 -2.01(-2.82%)
May 03, 2019 71.50 72.04 71.21 71.23 3,534,323 +0.37(+0.52%)
May 02, 2019 72.98 73.14 70.68 70.87 4,662,930 -2.18(-2.98%)
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.