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

Phillips 66 (NY: PSX )

139.60 -3.61 (-2.52%)
Streaming Delayed Price Updated: 12:18 PM EDT, May 1, 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 (%)
Jan 29, 2021 60.64 62.48 58.97 59.33 6,551,415 -3.19(-5.11%)
Jan 28, 2021 62.74 63.55 61.74 62.52 3,031,653 +0.22(+0.35%)
Jan 27, 2021 61.45 64.04 60.99 62.30 3,505,169 -0.10(-0.15%)
Jan 26, 2021 63.75 64.82 62.36 62.40 2,349,884 -0.67(-1.07%)
Jan 25, 2021 63.00 64.05 62.15 63.07 3,431,850 -0.41(-0.65%)
Jan 22, 2021 62.74 63.96 62.26 63.48 2,929,555 -0.53(-0.83%)
Jan 21, 2021 65.24 65.99 63.55 64.02 3,083,966 -1.95(-2.96%)
Jan 20, 2021 65.98 66.47 64.70 65.97 2,932,790 +0.53(+0.82%)
Jan 19, 2021 63.63 65.78 63.07 65.44 3,401,188 +2.66(+4.24%)
Jan 15, 2021 64.01 64.28 62.07 62.78 3,901,045 -2.10(-3.24%)
Jan 14, 2021 63.03 65.58 63.00 64.88 3,460,592 +2.07(+3.30%)
Jan 13, 2021 64.32 64.49 62.59 62.80 2,878,917 -1.72(-2.67%)
Jan 12, 2021 63.63 64.81 62.69 64.53 3,026,820 +1.29(+2.03%)
Jan 11, 2021 60.38 63.70 60.10 63.24 5,650,368 +1.37(+2.21%)
Jan 08, 2021 63.45 63.53 61.55 61.87 3,066,804 -1.01(-1.60%)
Jan 07, 2021 62.57 64.15 61.94 62.88 2,934,917 +0.56(+0.90%)
Jan 06, 2021 63.89 64.25 61.55 62.32 5,825,712 -0.46(-0.74%)
Jan 05, 2021 61.25 64.56 61.25 62.78 4,463,967 +1.64(+2.68%)
Jan 04, 2021 61.79 62.38 59.99 61.15 3,100,184 -0.05(-0.09%)
Dec 31, 2020 61.20 61.20 61.20 3,320,464 -0.58(-0.93%)
Dec 30, 2020 60.02 62.05 59.93 61.78 3,320,464 +1.94(+3.25%)
Dec 29, 2020 60.77 61.14 59.31 59.84 4,396,866 -0.83(-1.37%)
Dec 28, 2020 60.76 62.07 60.41 60.67 2,790,700 +0.52(+0.87%)
Dec 24, 2020 60.54 60.62 59.54 60.14 1,480,148 -0.55(-0.91%)
Dec 23, 2020 59.84 61.23 59.51 60.69 3,414,275 +1.62(+2.74%)
Dec 22, 2020 58.21 59.66 57.88 59.07 4,084,259 +0.89(+1.53%)
Dec 21, 2020 56.67 58.86 55.83 58.18 3,975,320 -0.31(-0.54%)
Dec 18, 2020 58.71 59.08 57.81 58.50 9,664,617 -0.28(-0.48%)
Dec 17, 2020 59.38 59.39 58.10 58.78 3,614,050 -0.11(-0.18%)
Dec 16, 2020 59.90 59.94 58.56 58.88 3,878,296 -0.84(-1.41%)
Dec 15, 2020 58.77 60.11 57.97 59.72 3,458,550 +0.93(+1.58%)
Dec 14, 2020 61.00 61.73 58.51 58.79 3,213,598 -2.03(-3.34%)
Dec 11, 2020 61.43 61.62 59.90 60.82 2,922,126 -1.18(-1.91%)
Dec 10, 2020 59.63 62.74 59.63 62.01 3,826,685 +1.83(+3.04%)
Dec 09, 2020 59.91 61.34 58.61 60.18 4,115,250 +1.21(+2.05%)
Dec 08, 2020 57.81 60.45 57.81 58.97 3,484,528 +0.30(+0.51%)
Dec 07, 2020 59.78 60.21 58.03 58.67 3,494,851 -1.99(-3.27%)
Dec 04, 2020 58.40 61.18 58.21 60.66 5,071,038 +3.76(+6.61%)
Dec 03, 2020 56.66 58.54 55.86 56.90 3,122,233 +0.52(+0.92%)
Dec 02, 2020 53.55 57.12 53.41 56.38 5,040,042 +2.23(+4.12%)
Dec 01, 2020 54.94 56.16 53.84 54.15 4,595,564 +1.14(+2.15%)
Nov 30, 2020 56.23 56.44 52.77 53.01 7,337,932 -4.07(-7.13%)
Nov 27, 2020 57.42 57.97 56.61 57.08 2,212,451 -0.90(-1.55%)
Nov 25, 2020 58.52 58.83 57.55 57.98 4,292,109 -1.28(-2.16%)
Nov 24, 2020 59.63 60.12 58.28 59.26 4,808,106 +1.65(+2.86%)
Nov 23, 2020 54.88 57.68 54.78 57.61 5,147,593 +3.72(+6.90%)
Nov 20, 2020 53.64 54.68 53.39 53.89 3,030,349 +0.12(+0.23%)
Nov 19, 2020 52.50 54.09 52.09 53.77 3,053,054 +0.61(+1.15%)
Nov 18, 2020 56.67 56.75 53.13 53.16 4,741,198 -3.14(-5.58%)
Nov 17, 2020 53.60 56.38 52.72 56.30 6,131,887 +1.51(+2.75%)
Nov 16, 2020 53.67 55.24 51.72 54.80 6,876,439 +4.17(+8.23%)
Nov 13, 2020 47.88 51.27 47.82 50.63 6,566,858 +3.37(+7.13%)
Nov 12, 2020 49.70 50.43 47.05 47.26 5,881,829 -3.56(-7.00%)
Nov 11, 2020 50.75 50.83 49.71 50.82 5,321,964 +0.72(+1.44%)
Nov 10, 2020 50.57 50.65 47.99 50.10 6,019,127 +0.96(+1.95%)
Nov 09, 2020 45.17 50.17 45.06 49.14 10,342,009 +8.92(+22.17%)
Nov 06, 2020 41.45 42.13 39.80 40.22 4,197,901 -1.30(-3.13%)
Nov 05, 2020 41.11 42.13 40.87 41.52 3,725,588 +0.23(+0.56%)
Nov 04, 2020 41.07 42.44 40.16 41.29 4,304,574 +0.34(+0.84%)
Nov 03, 2020 41.89 42.26 40.37 40.95 3,815,142 -0.38(-0.92%)
Nov 02, 2020 40.82 41.77 40.08 41.32 4,330,384 +1.12(+2.79%)
Oct 30, 2020 39.10 40.27 38.70 40.20 5,314,486 +0.59(+1.48%)
Oct 29, 2020 37.58 39.79 37.28 39.62 5,145,039 +1.52(+3.98%)
Oct 28, 2020 39.40 40.07 38.03 38.10 5,699,545 -2.46(-6.05%)
Oct 27, 2020 41.36 41.68 40.51 40.56 4,091,367 -0.92(-2.22%)
Oct 26, 2020 42.77 42.78 41.27 41.48 3,730,606 -2.02(-4.64%)
Oct 23, 2020 43.56 44.32 42.57 43.50 3,819,787 +0.40(+0.94%)
Oct 22, 2020 41.94 43.25 40.97 43.09 3,956,041 +1.11(+2.65%)
Oct 21, 2020 42.12 42.93 41.93 41.98 4,407,920 -0.75(-1.75%)
Oct 20, 2020 42.54 43.16 42.29 42.73 4,028,698 +0.55(+1.31%)
Oct 19, 2020 43.87 43.88 42.12 42.18 4,273,851 -1.40(-3.22%)
Oct 16, 2020 45.20 45.24 43.49 43.58 3,411,730 -1.66(-3.68%)
Oct 15, 2020 43.99 45.44 43.44 45.24 4,064,382 +0.37(+0.83%)
Oct 14, 2020 44.56 45.98 44.40 44.87 2,451,284 +0.70(+1.58%)
Oct 13, 2020 45.56 46.06 44.04 44.18 3,345,900 -1.89(-4.10%)
Oct 12, 2020 45.37 46.84 44.74 46.06 3,213,586 +0.36(+0.79%)
Oct 09, 2020 46.56 46.96 45.28 45.70 3,697,463 -0.52(-1.12%)
Oct 08, 2020 44.91 46.24 44.86 46.22 2,782,976 +1.47(+3.29%)
Oct 07, 2020 44.33 44.96 43.64 44.75 3,042,412 +0.75(+1.70%)
Oct 06, 2020 46.09 46.09 43.89 44.00 3,395,880 -1.28(-2.84%)
Oct 05, 2020 44.66 45.77 44.56 45.28 3,147,041 +1.28(+2.92%)
Oct 02, 2020 42.19 44.60 42.07 44.00 4,007,915 +0.67(+1.55%)
Oct 01, 2020 44.11 44.46 42.87 43.32 4,696,329 -1.34(-3.01%)
Sep 30, 2020 45.21 45.71 44.45 44.67 3,098,956 -0.30(-0.67%)
Sep 29, 2020 46.32 46.37 44.60 44.97 2,860,354 -1.54(-3.32%)
Sep 28, 2020 46.48 47.08 46.04 46.51 2,467,978 +0.95(+2.08%)
Sep 25, 2020 44.87 45.91 44.55 45.56 3,278,032 +0.03(+0.06%)
Sep 24, 2020 45.06 46.40 43.99 45.54 3,459,477 +0.19(+0.42%)
Sep 23, 2020 47.80 48.10 45.29 45.35 4,321,718 -2.35(-4.93%)
Sep 22, 2020 48.00 48.96 47.28 47.70 4,796,497 -0.48(-1.00%)
Sep 21, 2020 49.91 50.17 47.89 48.18 7,180,851 -3.36(-6.52%)
Sep 18, 2020 51.05 52.32 50.78 51.54 8,463,232 -0.46(-0.88%)
Sep 17, 2020 50.68 52.06 50.63 52.00 4,859,273 -0.14(-0.26%)
Sep 16, 2020 50.62 53.19 50.07 52.14 6,206,568 +2.12(+4.24%)
Sep 15, 2020 50.19 51.30 49.73 50.02 3,942,920 -0.28(-0.55%)
Sep 14, 2020 49.56 50.77 49.48 50.29 3,353,675 +1.12(+2.28%)
Sep 11, 2020 47.98 49.48 47.29 49.17 3,484,034 +1.47(+3.09%)
Sep 10, 2020 50.11 50.20 47.69 47.70 3,598,139 -2.16(-4.34%)
Sep 09, 2020 50.01 50.52 49.25 49.86 3,546,128 -0.08(-0.16%)
Sep 08, 2020 50.25 51.38 49.86 49.94 4,781,557 -0.88(-1.73%)
Sep 04, 2020 51.70 52.25 50.46 50.82 3,969,500 -0.61(-1.19%)
Sep 03, 2020 51.81 53.19 51.01 51.43 3,905,798 -0.31(-0.60%)
Sep 02, 2020 50.48 52.03 49.83 51.74 5,212,343 +1.09(+2.14%)
Sep 01, 2020 50.30 51.19 49.73 50.66 3,707,857 +0.28(+0.55%)
Aug 31, 2020 53.29 53.35 50.37 50.38 4,242,438 -2.86(-5.37%)
Aug 28, 2020 52.00 53.48 52.00 53.24 2,867,538 +1.32(+2.54%)
Aug 27, 2020 51.85 52.07 50.90 51.92 3,667,281 +0.20(+0.38%)
Aug 26, 2020 52.92 53.28 51.71 51.72 3,485,156 -1.38(-2.60%)
Aug 25, 2020 54.89 55.10 52.92 53.10 2,672,451 -1.75(-3.19%)
Aug 24, 2020 52.78 54.87 52.28 54.85 3,494,403 +2.32(+4.41%)
Aug 21, 2020 52.56 53.23 52.19 52.53 3,627,016 +0.00(+0.00%)
Aug 20, 2020 52.35 53.07 52.23 52.53 3,013,206 -0.39(-0.73%)
Aug 19, 2020 52.99 53.50 52.02 52.92 3,598,558 +0.09(+0.18%)
Aug 18, 2020 53.65 53.85 52.64 52.83 3,085,781 -0.90(-1.68%)
Aug 17, 2020 54.03 54.40 53.53 53.73 3,268,658 -0.34(-0.64%)
Aug 14, 2020 52.75 54.16 52.55 54.08 3,105,608 +0.87(+1.64%)
Aug 13, 2020 54.24 54.61 53.19 53.20 3,384,411 -1.51(-2.76%)
Aug 12, 2020 55.50 55.65 54.20 54.71 4,052,274 +0.25(+0.47%)
Aug 11, 2020 56.40 57.31 54.15 54.46 4,171,029 -0.65(-1.17%)
Aug 10, 2020 53.83 55.15 53.43 55.10 3,987,223 +1.70(+3.18%)
Aug 07, 2020 51.48 53.51 51.09 53.41 3,430,283 +1.61(+3.12%)
Aug 06, 2020 51.90 53.47 51.55 51.79 3,749,235 -0.84(-1.60%)
Aug 05, 2020 53.62 53.62 51.42 52.63 5,408,288 +0.09(+0.18%)
Aug 04, 2020 51.60 52.95 51.07 52.54 4,017,077 +0.62(+1.19%)
Aug 03, 2020 52.08 52.67 51.00 51.92 5,099,235 -0.76(-1.45%)
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%)
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.