Phillips 66 (NY: PSX )

133.13 +2.82 (+2.16%)
Streaming Delayed Price Updated: 2:09 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 65.43 65.92 64.22 64.62 3,750,790 -1.19(-1.81%)
Jul 29, 2021 67.04 67.24 65.71 65.81 2,202,053 -0.39(-0.59%)
Jul 28, 2021 65.93 66.81 64.93 66.20 2,224,762 +0.60(+0.91%)
Jul 27, 2021 64.71 65.72 64.07 65.60 2,196,201 +0.19(+0.30%)
Jul 26, 2021 63.70 65.47 63.60 65.41 2,463,512 +1.89(+2.98%)
Jul 23, 2021 63.62 63.90 62.85 63.52 2,415,789 -0.12(-0.19%)
Jul 22, 2021 64.49 64.64 62.82 63.64 3,189,514 -1.28(-1.97%)
Jul 21, 2021 63.81 65.39 63.70 64.91 5,056,473 +2.31(+3.70%)
Jul 20, 2021 62.05 63.81 61.37 62.60 5,632,103 +0.51(+0.82%)
Jul 19, 2021 63.37 64.08 61.67 62.09 5,874,733 -3.46(-5.28%)
Jul 16, 2021 68.46 68.62 65.32 65.55 3,755,807 -2.37(-3.49%)
Jul 15, 2021 68.29 69.20 67.60 67.92 3,954,311 -1.21(-1.74%)
Jul 14, 2021 71.72 72.49 68.91 69.12 4,843,534 -2.74(-3.81%)
Jul 13, 2021 72.00 72.46 71.36 71.86 3,795,745 -0.66(-0.91%)
Jul 12, 2021 71.64 73.20 71.29 72.52 3,694,960 -0.26(-0.36%)
Jul 09, 2021 71.81 72.90 71.04 72.78 2,700,755 +1.68(+2.36%)
Jul 08, 2021 70.74 72.32 70.17 71.10 2,822,752 -1.54(-2.12%)
Jul 07, 2021 73.41 74.30 71.39 72.64 5,805,527 -1.68(-2.26%)
Jul 06, 2021 77.45 77.45 73.95 74.32 7,345,180 -3.04(-3.92%)
Jul 02, 2021 76.37 78.03 76.00 77.36 2,363,785 +0.71(+0.93%)
Jul 01, 2021 77.09 77.32 75.73 76.65 2,679,486 +1.12(+1.48%)
Jun 30, 2021 75.27 75.64 74.88 75.53 3,526,362 +0.62(+0.83%)
Jun 29, 2021 75.83 76.14 74.53 74.90 3,853,917 -0.27(-0.36%)
Jun 28, 2021 78.92 78.92 74.79 75.18 4,706,011 -4.07(-5.13%)
Jun 25, 2021 79.03 79.60 77.93 79.24 9,127,116 +0.31(+0.39%)
Jun 24, 2021 78.17 79.20 77.47 78.93 3,519,180 +1.26(+1.62%)
Jun 23, 2021 77.98 79.25 77.61 77.68 3,922,897 +0.26(+0.33%)
Jun 22, 2021 76.50 77.88 75.59 77.42 3,056,231 +0.55(+0.71%)
Jun 21, 2021 74.99 77.02 74.76 76.88 3,213,243 +2.80(+3.78%)
Jun 18, 2021 75.15 76.01 74.01 74.08 4,534,408 -2.19(-2.87%)
Jun 17, 2021 79.66 80.21 75.70 76.27 3,458,666 -3.59(-4.50%)
Jun 16, 2021 80.59 80.93 79.00 79.86 2,486,825 -1.20(-1.48%)
Jun 15, 2021 81.03 82.19 80.24 81.06 2,783,925 +0.58(+0.72%)
Jun 14, 2021 80.45 81.02 79.60 80.47 2,307,626 +0.41(+0.52%)
Jun 11, 2021 81.25 81.53 80.01 80.06 2,861,816 -0.59(-0.73%)
Jun 10, 2021 82.69 83.03 79.81 80.65 2,555,035 -0.71(-0.88%)
Jun 09, 2021 82.31 82.71 81.39 81.36 4,171,187 -0.10(-0.12%)
Jun 08, 2021 80.72 82.53 79.44 81.46 3,156,501 +0.13(+0.16%)
Jun 07, 2021 80.81 82.54 80.63 81.33 3,590,573 +0.82(+1.02%)
Jun 04, 2021 79.21 80.85 78.78 80.51 3,712,829 +2.00(+2.54%)
Jun 03, 2021 78.54 79.62 77.79 78.51 3,404,329 -0.36(-0.46%)
Jun 02, 2021 76.74 78.98 75.78 78.87 3,569,848 +2.44(+3.19%)
Jun 01, 2021 75.65 76.84 75.60 76.44 4,089,346 +2.31(+3.12%)
May 28, 2021 74.81 74.89 73.61 74.12 1,957,861 -0.17(-0.23%)
May 27, 2021 73.62 74.37 73.50 74.29 3,299,260 +0.92(+1.25%)
May 26, 2021 73.58 73.87 73.09 73.37 2,873,758 +0.12(+0.17%)
May 25, 2021 74.83 75.09 73.17 73.25 2,764,910 -2.01(-2.67%)
May 24, 2021 74.81 75.40 74.12 75.26 1,911,347 +1.07(+1.45%)
May 21, 2021 74.98 75.73 74.13 74.18 3,039,588 +0.08(+0.11%)
May 20, 2021 74.66 75.00 73.11 74.10 4,010,071 -0.55(-0.73%)
May 19, 2021 74.19 75.53 73.00 74.65 3,065,648 -0.90(-1.19%)
May 18, 2021 77.24 77.59 75.40 75.55 2,466,393 -1.69(-2.19%)
May 17, 2021 76.18 77.49 75.54 77.24 3,468,591 +0.87(+1.14%)
May 14, 2021 74.22 76.45 74.22 76.37 3,236,659 +2.92(+3.97%)
May 13, 2021 73.28 75.06 72.48 73.45 2,601,182 -0.86(-1.16%)
May 12, 2021 72.79 76.26 72.74 74.31 3,513,262 +1.49(+2.04%)
May 11, 2021 73.28 74.02 71.97 72.82 2,814,126 -1.71(-2.29%)
May 10, 2021 75.87 76.58 74.49 74.53 2,946,986 -0.39(-0.52%)
May 07, 2021 73.58 75.14 73.37 74.92 2,176,117 +0.37(+0.50%)
May 06, 2021 74.24 74.65 73.24 74.55 1,907,670 +0.54(+0.73%)
May 05, 2021 73.01 74.09 72.08 74.01 3,332,995 +1.71(+2.36%)
May 04, 2021 73.55 74.12 71.60 72.30 3,292,828 -0.79(-1.08%)
May 03, 2021 71.59 73.33 71.39 73.09 3,533,094 +2.64(+3.74%)
Apr 30, 2021 69.71 71.83 69.57 70.45 3,515,611 -0.18(-0.26%)
Apr 29, 2021 70.53 71.65 69.99 70.64 3,231,950 +0.89(+1.27%)
Apr 28, 2021 68.36 70.14 68.27 69.75 3,102,845 +1.74(+2.56%)
Apr 27, 2021 66.78 68.23 66.53 68.01 2,245,064 +1.39(+2.09%)
Apr 26, 2021 66.61 67.40 66.40 66.61 1,816,810 +0.01(+0.01%)
Apr 23, 2021 65.58 66.88 65.29 66.61 2,288,885 +1.34(+2.05%)
Apr 22, 2021 67.20 67.20 65.24 65.26 3,015,489 -1.80(-2.69%)
Apr 21, 2021 64.98 67.35 64.72 67.07 2,929,861 +1.39(+2.12%)
Apr 20, 2021 67.28 67.48 64.96 65.67 2,622,810 -2.19(-3.23%)
Apr 19, 2021 68.66 69.36 67.45 67.87 2,701,806 -0.65(-0.95%)
Apr 16, 2021 69.28 70.05 68.05 68.52 2,781,665 -0.29(-0.42%)
Apr 15, 2021 68.82 69.03 68.14 68.81 2,461,955 -0.32(-0.47%)
Apr 14, 2021 68.23 70.12 68.10 69.13 2,568,719 +1.54(+2.28%)
Apr 13, 2021 67.28 67.78 66.75 67.59 2,297,350 +0.00(+0.00%)
Apr 12, 2021 69.37 69.98 67.45 67.59 2,120,667 -1.23(-1.78%)
Apr 09, 2021 68.37 70.21 68.01 68.82 4,125,069 +0.53(+0.78%)
Apr 08, 2021 68.76 68.94 67.62 68.29 3,340,155 -1.38(-1.98%)
Apr 07, 2021 70.42 70.48 68.89 69.66 3,108,914 -0.74(-1.05%)
Apr 06, 2021 71.57 72.20 70.11 70.40 3,336,323 -1.05(-1.47%)
Apr 05, 2021 72.31 72.60 70.69 71.46 3,514,225 -0.96(-1.32%)
Apr 01, 2021 71.05 72.54 70.11 72.41 3,138,475 +1.41(+1.99%)
Mar 31, 2021 71.39 71.94 70.77 71.00 3,059,896 -0.67(-0.94%)
Mar 30, 2021 71.19 72.54 71.06 71.67 2,251,538 -0.19(-0.27%)
Mar 29, 2021 72.41 72.61 70.81 71.86 2,159,555 -1.55(-2.11%)
Mar 26, 2021 73.10 73.53 71.90 73.41 2,721,604 +1.63(+2.27%)
Mar 25, 2021 70.34 72.04 68.90 71.79 3,000,852 +0.36(+0.50%)
Mar 24, 2021 70.07 71.63 69.95 71.43 3,924,624 +2.66(+3.86%)
Mar 23, 2021 68.90 70.41 67.68 68.77 3,845,379 -1.39(-1.99%)
Mar 22, 2021 70.89 71.35 69.98 70.17 3,381,484 -1.46(-2.04%)
Mar 19, 2021 71.09 72.74 70.19 71.63 5,854,796 +0.78(+1.09%)
Mar 18, 2021 73.73 74.18 70.79 70.85 4,038,942 -3.56(-4.79%)
Mar 17, 2021 73.97 74.64 72.84 74.42 2,859,753 +0.46(+0.62%)
Mar 16, 2021 75.45 75.57 73.65 73.95 3,518,585 -2.53(-3.31%)
Mar 15, 2021 77.03 77.60 75.64 76.49 2,527,498 -0.71(-0.92%)
Mar 12, 2021 77.48 77.61 76.18 77.20 2,140,741 +0.81(+1.06%)
Mar 11, 2021 77.15 77.93 76.24 76.39 3,062,690 -0.62(-0.80%)
Mar 10, 2021 74.33 77.56 73.93 77.01 2,933,782 +2.65(+3.56%)
Mar 09, 2021 76.36 78.88 74.30 74.36 4,015,904 -2.67(-3.47%)
Mar 08, 2021 77.39 78.46 75.97 77.04 3,321,482 +0.98(+1.28%)
Mar 05, 2021 75.42 76.13 73.24 76.06 3,866,678 +2.56(+3.48%)
Mar 04, 2021 73.54 75.03 72.09 73.50 3,239,030 +0.50(+0.68%)
Mar 03, 2021 72.38 74.56 72.11 73.01 2,699,876 +1.37(+1.91%)
Mar 02, 2021 73.37 74.31 71.57 71.64 2,702,963 -2.12(-2.87%)
Mar 01, 2021 74.06 74.67 73.23 73.75 2,557,922 +1.44(+1.99%)
Feb 26, 2021 73.08 73.53 69.80 72.32 5,501,662 -1.38(-1.88%)
Feb 25, 2021 76.63 76.67 73.33 73.70 3,176,997 -2.27(-2.99%)
Feb 24, 2021 74.76 76.58 74.48 75.97 4,066,127 +1.50(+2.01%)
Feb 23, 2021 74.23 74.88 71.74 74.48 2,936,643 +1.37(+1.87%)
Feb 22, 2021 70.94 74.34 70.67 73.11 3,689,634 +1.44(+2.00%)
Feb 19, 2021 69.46 72.26 69.24 71.67 3,906,643 +2.75(+3.99%)
Feb 18, 2021 69.03 69.39 67.94 68.92 2,408,108 -0.51(-0.73%)
Feb 17, 2021 68.88 69.66 67.35 69.43 2,479,065 +1.08(+1.57%)
Feb 16, 2021 67.92 69.40 67.24 68.35 3,207,688 +1.86(+2.80%)
Feb 12, 2021 66.35 66.98 65.64 66.49 2,270,312 -0.01(-0.01%)
Feb 11, 2021 65.78 66.52 64.44 66.50 2,680,223 +0.45(+0.68%)
Feb 10, 2021 64.40 66.11 64.10 66.05 2,588,341 +1.89(+2.94%)
Feb 09, 2021 64.96 65.06 63.58 64.17 3,071,918 -1.08(-1.66%)
Feb 08, 2021 62.68 65.56 62.46 65.25 3,110,223 +3.23(+5.21%)
Feb 05, 2021 62.98 63.29 61.43 62.03 2,864,865 +0.09(+0.15%)
Feb 04, 2021 61.61 62.51 60.91 61.93 2,319,454 +0.55(+0.90%)
Feb 03, 2021 59.12 61.47 59.12 61.38 3,018,493 +2.26(+3.83%)
Feb 02, 2021 59.55 60.40 58.21 59.12 2,700,319 +1.10(+1.90%)
Feb 01, 2021 58.84 58.93 56.29 58.01 3,448,135 -0.36(-0.62%)
Jan 29, 2021 59.67 61.47 58.02 58.37 6,658,436 -3.14(-5.11%)
Jan 28, 2021 61.73 62.52 60.75 61.52 3,081,177 +0.22(+0.35%)
Jan 27, 2021 60.46 63.01 60.01 61.30 3,562,428 -0.09(-0.15%)
Jan 26, 2021 62.72 63.78 61.35 61.40 2,388,271 -0.66(-1.07%)
Jan 25, 2021 61.99 63.02 61.16 62.06 3,487,911 -0.40(-0.65%)
Jan 22, 2021 61.73 62.93 61.26 62.46 2,977,410 -0.53(-0.83%)
Jan 21, 2021 64.19 64.93 62.53 62.99 3,134,344 -1.92(-2.96%)
Jan 20, 2021 64.92 65.40 63.66 64.91 2,980,699 +0.53(+0.82%)
Jan 19, 2021 62.61 64.72 62.06 64.38 3,456,749 +2.62(+4.24%)
Jan 15, 2021 62.98 63.24 61.07 61.77 3,964,770 -2.07(-3.24%)
Jan 14, 2021 62.02 64.53 61.99 63.83 3,517,123 +2.04(+3.30%)
Jan 13, 2021 63.28 63.45 61.59 61.79 2,925,946 -1.70(-2.67%)
Jan 12, 2021 62.61 63.77 61.68 63.49 3,076,265 +1.27(+2.03%)
Jan 11, 2021 59.41 62.68 59.13 62.22 5,742,670 +1.34(+2.21%)
Jan 08, 2021 62.43 62.51 60.56 60.88 3,116,902 -0.99(-1.60%)
Jan 07, 2021 61.56 63.12 60.94 61.87 2,982,860 +0.55(+0.90%)
Jan 06, 2021 62.86 63.21 60.56 61.32 5,920,878 -0.46(-0.74%)
Jan 05, 2021 60.27 63.52 60.27 61.78 4,536,889 +1.61(+2.68%)
Jan 04, 2021 60.79 61.38 59.03 60.17 3,150,827 -0.05(-0.09%)
Dec 31, 2020 60.22 60.22 60.22 3,374,705 -0.57(-0.93%)
Dec 30, 2020 59.05 61.05 58.97 60.79 3,374,705 +1.91(+3.25%)
Dec 29, 2020 59.80 60.16 58.36 58.87 4,468,691 -0.82(-1.37%)
Dec 28, 2020 59.79 61.07 59.44 59.69 2,836,288 +0.52(+0.87%)
Dec 24, 2020 59.57 59.65 58.58 59.18 1,504,327 -0.54(-0.91%)
Dec 23, 2020 58.87 60.24 58.56 59.72 3,470,049 +1.59(+2.74%)
Dec 22, 2020 57.27 58.70 56.95 58.12 4,150,977 +0.88(+1.53%)
Dec 21, 2020 55.76 57.91 54.93 57.25 4,040,258 -0.31(-0.54%)
Dec 18, 2020 57.76 58.13 56.88 57.56 9,822,494 -0.28(-0.48%)
Dec 17, 2020 58.43 58.43 57.17 57.83 3,673,087 -0.10(-0.18%)
Dec 16, 2020 58.93 58.98 57.62 57.94 3,941,650 -0.83(-1.41%)
Dec 15, 2020 57.82 59.14 57.04 58.76 3,515,047 +0.91(+1.58%)
Dec 14, 2020 60.02 60.74 57.57 57.85 3,266,093 -2.00(-3.34%)
Dec 11, 2020 60.44 60.63 58.93 59.85 2,969,861 -1.16(-1.91%)
Dec 10, 2020 58.68 61.73 58.68 61.01 3,889,196 +1.80(+3.04%)
Dec 09, 2020 58.94 60.35 57.67 59.21 4,182,475 +1.19(+2.05%)
Dec 08, 2020 56.88 59.48 56.88 58.02 3,541,450 +0.29(+0.51%)
Dec 07, 2020 58.82 59.24 57.10 57.73 3,551,941 -1.95(-3.27%)
Dec 04, 2020 57.46 60.20 57.27 59.68 5,153,876 +3.70(+6.61%)
Dec 03, 2020 55.75 57.60 54.97 55.98 3,173,237 +0.51(+0.92%)
Dec 02, 2020 52.69 56.20 52.55 55.47 5,122,374 +2.20(+4.12%)
Dec 01, 2020 54.05 55.26 52.98 53.28 4,670,635 +1.12(+2.15%)
Nov 30, 2020 55.33 55.53 51.92 52.16 7,457,801 -4.00(-7.13%)
Nov 27, 2020 56.50 57.04 55.70 56.16 2,248,592 -0.89(-1.55%)
Nov 25, 2020 57.58 57.88 56.63 57.05 4,362,223 -1.26(-2.16%)
Nov 24, 2020 58.68 59.16 57.34 58.31 4,886,649 +1.62(+2.86%)
Nov 23, 2020 54.00 56.76 53.90 56.69 5,231,682 +3.66(+6.90%)
Nov 20, 2020 52.78 53.80 52.53 53.03 3,079,852 +0.12(+0.23%)
Nov 19, 2020 51.66 53.22 51.25 52.91 3,102,927 +0.60(+1.15%)
Nov 18, 2020 55.76 55.83 52.28 52.30 4,818,648 -3.09(-5.58%)
Nov 17, 2020 52.74 55.47 51.87 55.40 6,232,055 +1.48(+2.75%)
Nov 16, 2020 52.80 54.35 50.88 53.91 6,988,769 +4.10(+8.23%)
Nov 13, 2020 47.11 50.44 47.05 49.82 6,674,131 +3.31(+7.13%)
Nov 12, 2020 48.90 49.62 46.29 46.50 5,977,911 -3.50(-7.00%)
Nov 11, 2020 49.94 50.01 48.91 50.00 5,408,901 +0.71(+1.44%)
Nov 10, 2020 49.76 49.83 47.22 49.29 6,117,452 +0.94(+1.95%)
Nov 09, 2020 44.44 49.37 44.34 48.35 10,510,951 +8.77(+22.17%)
Nov 06, 2020 40.79 41.45 39.16 39.58 4,266,476 -1.28(-3.13%)
Nov 05, 2020 40.45 41.46 40.21 40.86 3,786,447 +0.23(+0.56%)
Nov 04, 2020 40.41 41.75 39.52 40.63 4,374,891 +0.34(+0.84%)
Nov 03, 2020 41.22 41.58 39.72 40.29 3,877,464 -0.37(-0.92%)
Nov 02, 2020 40.17 41.10 39.43 40.66 4,401,122 +1.10(+2.79%)
Oct 30, 2020 38.47 39.63 38.07 39.56 5,401,301 +0.58(+1.48%)
Oct 29, 2020 36.98 39.15 36.68 38.98 5,229,086 +1.49(+3.98%)
Oct 28, 2020 38.77 39.42 37.42 37.49 5,792,650 -2.42(-6.05%)
Oct 27, 2020 40.69 41.01 39.86 39.91 4,158,202 -0.91(-2.22%)
Oct 26, 2020 42.08 42.09 40.61 40.81 3,791,547 -1.98(-4.64%)
Oct 23, 2020 42.86 43.61 41.89 42.80 3,882,185 +0.40(+0.94%)
Oct 22, 2020 41.27 42.55 40.31 42.40 4,020,665 +1.09(+2.65%)
Oct 21, 2020 41.44 42.24 41.25 41.30 4,479,926 -0.74(-1.75%)
Oct 20, 2020 41.86 42.47 41.61 42.04 4,094,508 +0.54(+1.31%)
Oct 19, 2020 43.16 43.18 41.44 41.50 4,343,666 -1.38(-3.22%)
Oct 16, 2020 44.48 44.51 42.79 42.88 3,467,462 -1.64(-3.68%)
Oct 15, 2020 43.28 44.71 42.75 44.52 4,130,775 +0.36(+0.83%)
Oct 14, 2020 43.85 45.24 43.69 44.15 2,491,327 +0.69(+1.58%)
Oct 13, 2020 44.82 45.32 43.34 43.47 3,400,557 -1.86(-4.10%)
Oct 12, 2020 44.64 46.09 44.02 45.32 3,266,081 +0.36(+0.79%)
Oct 09, 2020 45.81 46.20 44.55 44.97 3,757,862 -0.51(-1.12%)
Oct 08, 2020 44.19 45.49 44.14 45.48 2,828,437 +1.45(+3.29%)
Oct 07, 2020 43.62 44.24 42.94 44.03 3,092,111 +0.74(+1.70%)
Oct 06, 2020 45.35 45.35 43.19 43.29 3,451,353 -1.26(-2.84%)
Oct 05, 2020 43.94 45.04 43.85 44.55 3,198,449 +1.26(+2.92%)
Oct 02, 2020 41.51 43.89 41.39 43.29 4,073,387 +0.66(+1.55%)
Oct 01, 2020 43.40 43.75 42.18 42.63 4,773,046 -1.32(-3.01%)
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%)
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.