Phillips 66 (NY: PSX )

130.31 +2.01 (+1.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 65.41 65.90 64.20 64.61 3,751,812 -1.19(-1.81%)
Jul 29, 2021 67.02 67.22 65.69 65.79 2,202,653 -0.39(-0.59%)
Jul 28, 2021 65.91 66.79 64.91 66.18 2,225,368 +0.60(+0.91%)
Jul 27, 2021 64.69 65.70 64.05 65.58 2,196,800 +0.19(+0.30%)
Jul 26, 2021 63.68 65.45 63.59 65.39 2,464,183 +1.89(+2.98%)
Jul 23, 2021 63.60 63.88 62.83 63.50 2,416,447 -0.12(-0.19%)
Jul 22, 2021 64.47 64.62 62.80 63.62 3,190,382 -1.28(-1.97%)
Jul 21, 2021 63.79 65.37 63.68 64.90 5,057,850 +2.31(+3.70%)
Jul 20, 2021 62.03 63.80 61.35 62.58 5,633,637 +0.51(+0.82%)
Jul 19, 2021 63.35 64.06 61.65 62.07 5,876,333 -3.46(-5.28%)
Jul 16, 2021 68.44 68.60 65.30 65.53 3,756,830 -2.37(-3.49%)
Jul 15, 2021 68.28 69.18 67.58 67.90 3,955,389 -1.21(-1.74%)
Jul 14, 2021 71.70 72.47 68.89 69.10 4,844,854 -2.74(-3.81%)
Jul 13, 2021 71.98 72.44 71.34 71.84 3,796,779 -0.66(-0.91%)
Jul 12, 2021 71.62 73.19 71.27 72.50 3,695,967 -0.26(-0.36%)
Jul 09, 2021 71.80 72.88 71.02 72.76 2,701,491 +1.68(+2.36%)
Jul 08, 2021 70.72 72.30 70.15 71.08 2,823,521 -1.54(-2.12%)
Jul 07, 2021 73.39 74.28 71.37 72.62 5,807,108 -1.68(-2.26%)
Jul 06, 2021 77.43 77.43 73.93 74.30 7,347,181 -3.04(-3.92%)
Jul 02, 2021 76.35 78.01 75.97 77.34 2,364,429 +0.71(+0.93%)
Jul 01, 2021 77.07 77.29 75.71 76.63 2,680,216 +1.12(+1.48%)
Jun 30, 2021 75.25 75.62 74.86 75.51 3,527,323 +0.62(+0.83%)
Jun 29, 2021 75.81 76.12 74.51 74.88 3,854,967 -0.27(-0.36%)
Jun 28, 2021 78.90 78.90 74.77 75.16 4,707,293 -4.06(-5.13%)
Jun 25, 2021 79.01 79.58 77.91 79.22 9,129,603 +0.31(+0.39%)
Jun 24, 2021 78.15 79.18 77.45 78.91 3,520,138 +1.26(+1.62%)
Jun 23, 2021 77.96 79.22 77.58 77.65 3,923,966 +0.26(+0.33%)
Jun 22, 2021 76.48 77.86 75.57 77.40 3,057,064 +0.55(+0.71%)
Jun 21, 2021 74.97 77.00 74.74 76.85 3,214,118 +2.80(+3.78%)
Jun 18, 2021 75.13 75.99 73.99 74.06 4,535,643 -2.19(-2.87%)
Jun 17, 2021 79.63 80.19 75.68 76.25 3,459,608 -3.59(-4.50%)
Jun 16, 2021 80.57 80.91 78.98 79.84 2,487,502 -1.20(-1.48%)
Jun 15, 2021 81.01 82.17 80.22 81.03 2,784,683 +0.58(+0.72%)
Jun 14, 2021 80.43 81.00 79.58 80.45 2,308,255 +0.41(+0.52%)
Jun 11, 2021 81.23 81.51 79.99 80.04 2,862,596 -0.59(-0.73%)
Jun 10, 2021 82.67 83.00 79.78 80.63 2,555,731 -0.71(-0.88%)
Jun 09, 2021 82.28 82.69 81.36 81.34 4,172,323 -0.10(-0.12%)
Jun 08, 2021 80.70 82.50 79.41 81.44 3,157,360 +0.13(+0.16%)
Jun 07, 2021 80.79 82.52 80.61 81.31 3,591,551 +0.82(+1.02%)
Jun 04, 2021 79.19 80.83 78.76 80.49 3,713,840 +2.00(+2.54%)
Jun 03, 2021 78.52 79.60 77.77 78.49 3,405,256 -0.36(-0.46%)
Jun 02, 2021 76.72 78.96 75.75 78.85 3,570,820 +2.44(+3.19%)
Jun 01, 2021 75.63 76.82 75.58 76.41 4,090,460 +2.31(+3.12%)
May 28, 2021 74.79 74.87 73.59 74.10 1,958,394 -0.17(-0.23%)
May 27, 2021 73.60 74.35 73.48 74.27 3,300,159 +0.91(+1.25%)
May 26, 2021 73.56 73.85 73.07 73.35 2,874,541 +0.12(+0.17%)
May 25, 2021 74.81 75.07 73.15 73.23 2,765,664 -2.01(-2.67%)
May 24, 2021 74.79 75.38 74.10 75.24 1,911,867 +1.07(+1.45%)
May 21, 2021 74.96 75.71 74.11 74.16 3,040,416 +0.08(+0.11%)
May 20, 2021 74.64 74.98 73.09 74.08 4,011,163 -0.55(-0.73%)
May 19, 2021 74.17 75.51 72.98 74.63 3,066,482 -0.90(-1.19%)
May 18, 2021 77.22 77.56 75.38 75.53 2,467,064 -1.69(-2.19%)
May 17, 2021 76.16 77.47 75.52 77.22 3,469,535 +0.87(+1.14%)
May 14, 2021 74.20 76.43 74.20 76.35 3,237,540 +2.92(+3.97%)
May 13, 2021 73.26 75.04 72.46 73.43 2,601,890 -0.86(-1.16%)
May 12, 2021 72.77 76.24 72.72 74.29 3,514,219 +1.49(+2.04%)
May 11, 2021 73.26 74.00 71.95 72.80 2,814,892 -1.71(-2.29%)
May 10, 2021 75.85 76.56 74.47 74.51 2,947,788 -0.39(-0.52%)
May 07, 2021 73.56 75.12 73.35 74.90 2,176,710 +0.37(+0.50%)
May 06, 2021 74.22 74.63 73.22 74.53 1,908,189 +0.54(+0.73%)
May 05, 2021 72.99 74.07 72.06 73.99 3,333,902 +1.71(+2.36%)
May 04, 2021 73.53 74.10 71.58 72.28 3,293,725 -0.79(-1.08%)
May 03, 2021 71.58 73.31 71.38 73.07 3,534,056 +2.64(+3.74%)
Apr 30, 2021 69.69 71.81 69.56 70.44 3,516,568 -0.18(-0.26%)
Apr 29, 2021 70.51 71.63 69.97 70.62 3,232,830 +0.89(+1.27%)
Apr 28, 2021 68.35 70.12 68.25 69.73 3,103,690 +1.74(+2.56%)
Apr 27, 2021 66.76 68.21 66.51 67.99 2,245,675 +1.39(+2.09%)
Apr 26, 2021 66.59 67.38 66.38 66.60 1,817,305 +0.01(+0.01%)
Apr 23, 2021 65.56 66.86 65.27 66.59 2,289,508 +1.34(+2.05%)
Apr 22, 2021 67.18 67.18 65.22 65.25 3,016,309 -1.80(-2.69%)
Apr 21, 2021 64.96 67.34 64.71 67.05 2,930,659 +1.39(+2.12%)
Apr 20, 2021 67.27 67.46 64.94 65.66 2,623,524 -2.19(-3.23%)
Apr 19, 2021 68.64 69.34 67.43 67.85 2,702,542 -0.65(-0.95%)
Apr 16, 2021 69.26 70.03 68.03 68.50 2,782,422 -0.29(-0.42%)
Apr 15, 2021 68.80 69.01 68.12 68.79 2,462,625 -0.32(-0.47%)
Apr 14, 2021 68.21 70.10 68.08 69.11 2,569,418 +1.54(+2.28%)
Apr 13, 2021 67.26 67.76 66.74 67.57 2,297,975 +0.00(+0.00%)
Apr 12, 2021 69.35 69.97 67.43 67.57 2,121,244 -1.23(-1.78%)
Apr 09, 2021 68.35 70.19 67.99 68.80 4,126,192 +0.53(+0.78%)
Apr 08, 2021 68.74 68.92 67.61 68.27 3,341,064 -1.38(-1.97%)
Apr 07, 2021 70.40 70.46 68.87 69.64 3,109,760 -0.74(-1.05%)
Apr 06, 2021 71.55 72.18 70.10 70.38 3,337,231 -1.05(-1.47%)
Apr 05, 2021 72.29 72.58 70.67 71.44 3,515,181 -0.96(-1.32%)
Apr 01, 2021 71.03 72.52 70.10 72.39 3,139,329 +1.41(+1.99%)
Mar 31, 2021 71.38 71.92 70.75 70.98 3,060,729 -0.67(-0.94%)
Mar 30, 2021 71.17 72.52 71.04 71.65 2,252,150 -0.19(-0.27%)
Mar 29, 2021 72.39 72.59 70.79 71.85 2,160,143 -1.55(-2.11%)
Mar 26, 2021 73.08 73.51 71.88 73.39 2,722,345 +1.63(+2.27%)
Mar 25, 2021 70.32 72.02 68.89 71.77 3,001,669 +0.36(+0.50%)
Mar 24, 2021 70.05 71.61 69.93 71.41 3,925,692 +2.66(+3.86%)
Mar 23, 2021 68.88 70.39 67.66 68.75 3,846,425 -1.39(-1.99%)
Mar 22, 2021 70.87 71.33 69.96 70.15 3,382,404 -1.46(-2.04%)
Mar 19, 2021 71.07 72.72 70.17 71.61 5,856,390 +0.77(+1.09%)
Mar 18, 2021 73.71 74.16 70.77 70.84 4,040,042 -3.56(-4.79%)
Mar 17, 2021 73.95 74.62 72.82 74.40 2,860,532 +0.46(+0.62%)
Mar 16, 2021 75.43 75.55 73.63 73.93 3,519,543 -2.53(-3.31%)
Mar 15, 2021 77.01 77.58 75.61 76.47 2,528,186 -0.71(-0.92%)
Mar 12, 2021 77.46 77.59 76.16 77.18 2,141,323 +0.81(+1.06%)
Mar 11, 2021 77.13 77.91 76.22 76.37 3,063,524 -0.62(-0.80%)
Mar 10, 2021 74.31 77.54 73.91 76.99 2,934,580 +2.65(+3.56%)
Mar 09, 2021 76.34 78.86 74.28 74.34 4,016,997 -2.67(-3.47%)
Mar 08, 2021 77.37 78.44 75.95 77.02 3,322,386 +0.97(+1.28%)
Mar 05, 2021 75.40 76.11 73.22 76.04 3,867,730 +2.56(+3.48%)
Mar 04, 2021 73.52 75.01 72.07 73.48 3,239,912 +0.50(+0.68%)
Mar 03, 2021 72.36 74.54 72.09 72.99 2,700,611 +1.37(+1.91%)
Mar 02, 2021 73.35 74.29 71.55 71.62 2,703,699 -2.12(-2.87%)
Mar 01, 2021 74.04 74.65 73.21 73.73 2,558,618 +1.44(+1.99%)
Feb 26, 2021 73.06 73.51 69.78 72.30 5,503,159 -1.38(-1.88%)
Feb 25, 2021 76.61 76.65 73.31 73.68 3,177,861 -2.27(-2.99%)
Feb 24, 2021 74.74 76.56 74.46 75.95 4,067,234 +1.50(+2.01%)
Feb 23, 2021 74.21 74.86 71.72 74.46 2,937,442 +1.37(+1.87%)
Feb 22, 2021 70.92 74.32 70.65 73.09 3,690,639 +1.44(+2.00%)
Feb 19, 2021 69.44 72.24 69.22 71.65 3,907,706 +2.75(+3.99%)
Feb 18, 2021 69.01 69.37 67.92 68.90 2,408,763 -0.51(-0.73%)
Feb 17, 2021 68.86 69.64 67.34 69.41 2,479,740 +1.08(+1.57%)
Feb 16, 2021 67.90 69.38 67.22 68.33 3,208,561 +1.86(+2.80%)
Feb 12, 2021 66.33 66.96 65.62 66.48 2,270,930 -0.01(-0.01%)
Feb 11, 2021 65.76 66.50 64.43 66.48 2,680,953 +0.45(+0.68%)
Feb 10, 2021 64.38 66.09 64.08 66.04 2,589,046 +1.89(+2.94%)
Feb 09, 2021 64.94 65.04 63.56 64.15 3,072,754 -1.08(-1.66%)
Feb 08, 2021 62.66 65.54 62.45 65.24 3,111,069 +3.23(+5.21%)
Feb 05, 2021 62.96 63.27 61.41 62.01 2,865,645 +0.09(+0.15%)
Feb 04, 2021 61.60 62.49 60.89 61.91 2,320,086 +0.55(+0.90%)
Feb 03, 2021 59.10 61.45 59.10 61.36 3,019,314 +2.26(+3.83%)
Feb 02, 2021 59.53 60.38 58.20 59.10 2,701,054 +1.10(+1.90%)
Feb 01, 2021 58.82 58.92 56.28 58.00 3,449,074 -0.36(-0.62%)
Jan 29, 2021 59.65 61.46 58.01 58.36 6,660,249 -3.14(-5.11%)
Jan 28, 2021 61.72 62.51 60.73 61.50 3,082,016 +0.22(+0.35%)
Jan 27, 2021 60.44 62.99 59.99 61.29 3,563,398 -0.09(-0.15%)
Jan 26, 2021 62.71 63.76 61.34 61.38 2,388,921 -0.66(-1.07%)
Jan 25, 2021 61.97 63.01 61.14 62.04 3,488,860 -0.40(-0.65%)
Jan 22, 2021 61.72 62.91 61.24 62.45 2,978,221 -0.53(-0.83%)
Jan 21, 2021 64.18 64.91 62.52 62.97 3,135,197 -1.92(-2.96%)
Jan 20, 2021 64.90 65.38 63.64 64.89 2,981,510 +0.53(+0.82%)
Jan 19, 2021 62.59 64.70 62.04 64.37 3,457,690 +2.62(+4.24%)
Jan 15, 2021 62.96 63.23 61.05 61.75 3,965,850 -2.07(-3.24%)
Jan 14, 2021 62.00 64.51 61.97 63.82 3,518,080 +2.04(+3.30%)
Jan 13, 2021 63.27 63.44 61.57 61.78 2,926,743 -1.70(-2.67%)
Jan 12, 2021 62.59 63.76 61.66 63.47 3,077,103 +1.27(+2.03%)
Jan 11, 2021 59.39 62.66 59.12 62.21 5,744,233 +1.34(+2.21%)
Jan 08, 2021 62.41 62.49 60.55 60.86 3,117,751 -0.99(-1.60%)
Jan 07, 2021 61.54 63.10 60.93 61.85 2,983,672 +0.55(+0.90%)
Jan 06, 2021 62.84 63.20 60.55 61.30 5,922,490 -0.46(-0.74%)
Jan 05, 2021 60.25 63.51 60.25 61.76 4,538,124 +1.61(+2.68%)
Jan 04, 2021 60.78 61.36 59.01 60.15 3,151,685 -0.05(-0.09%)
Dec 31, 2020 60.20 60.20 60.20 3,375,624 -0.57(-0.93%)
Dec 30, 2020 59.04 61.04 58.95 60.77 3,375,624 +1.91(+3.25%)
Dec 29, 2020 59.78 60.14 58.34 58.86 4,469,908 -0.82(-1.37%)
Dec 28, 2020 59.77 61.05 59.43 59.68 2,837,060 +0.52(+0.87%)
Dec 24, 2020 59.56 59.63 58.57 59.16 1,504,736 -0.54(-0.91%)
Dec 23, 2020 58.86 60.23 58.54 59.70 3,470,993 +1.59(+2.74%)
Dec 22, 2020 57.26 58.69 56.94 58.11 4,152,108 +0.88(+1.53%)
Dec 21, 2020 55.74 57.89 54.92 57.23 4,041,359 -0.31(-0.54%)
Dec 18, 2020 57.75 58.12 56.86 57.54 9,825,169 -0.28(-0.48%)
Dec 17, 2020 58.41 58.42 57.15 57.82 3,674,088 -0.10(-0.18%)
Dec 16, 2020 58.92 58.96 57.60 57.92 3,942,723 -0.83(-1.41%)
Dec 15, 2020 57.81 59.12 57.02 58.75 3,516,004 +0.91(+1.58%)
Dec 14, 2020 60.00 60.73 57.55 57.83 3,266,983 -2.00(-3.34%)
Dec 11, 2020 60.42 60.62 58.92 59.83 2,970,670 -1.16(-1.91%)
Dec 10, 2020 58.66 61.72 58.66 60.99 3,890,255 +1.80(+3.04%)
Dec 09, 2020 58.93 60.34 57.65 59.19 4,183,614 +1.19(+2.05%)
Dec 08, 2020 56.86 59.46 56.86 58.01 3,542,414 +0.29(+0.51%)
Dec 07, 2020 58.81 59.23 57.08 57.71 3,552,908 -1.95(-3.27%)
Dec 04, 2020 57.45 60.18 57.26 59.67 5,155,280 +3.70(+6.61%)
Dec 03, 2020 55.73 57.58 54.95 55.97 3,174,101 +0.51(+0.92%)
Dec 02, 2020 52.68 56.19 52.54 55.46 5,123,769 +2.19(+4.12%)
Dec 01, 2020 54.04 55.24 52.96 53.26 4,671,906 +1.12(+2.15%)
Nov 30, 2020 55.31 55.52 51.90 52.14 7,459,832 -4.00(-7.13%)
Nov 27, 2020 56.48 57.02 55.69 56.15 2,249,205 -0.89(-1.55%)
Nov 25, 2020 57.57 57.87 56.61 57.03 4,363,411 -1.26(-2.16%)
Nov 24, 2020 58.66 59.14 57.33 58.29 4,887,980 +1.62(+2.86%)
Nov 23, 2020 53.99 56.74 53.88 56.67 5,233,106 +3.66(+6.90%)
Nov 20, 2020 52.76 53.79 52.51 53.01 3,080,690 +0.12(+0.23%)
Nov 19, 2020 51.64 53.20 51.24 52.89 3,103,772 +0.60(+1.15%)
Nov 18, 2020 55.74 55.82 52.26 52.29 4,819,960 -3.09(-5.58%)
Nov 17, 2020 52.72 55.46 51.86 55.38 6,233,751 +1.48(+2.75%)
Nov 16, 2020 52.79 54.34 50.87 53.90 6,990,672 +4.10(+8.23%)
Nov 13, 2020 47.10 50.43 47.04 49.80 6,675,947 +3.31(+7.13%)
Nov 12, 2020 48.89 49.61 46.28 46.49 5,979,538 -3.50(-7.00%)
Nov 11, 2020 49.92 50.00 48.90 49.99 5,410,373 +0.71(+1.44%)
Nov 10, 2020 49.74 49.82 47.21 49.28 6,119,117 +0.94(+1.95%)
Nov 09, 2020 44.43 49.35 44.33 48.34 10,513,811 +8.77(+22.17%)
Nov 06, 2020 40.78 41.44 39.14 39.56 4,267,637 -1.28(-3.13%)
Nov 05, 2020 40.44 41.45 40.20 40.84 3,787,478 +0.23(+0.56%)
Nov 04, 2020 40.40 41.74 39.51 40.62 4,376,082 +0.34(+0.84%)
Nov 03, 2020 41.21 41.56 39.71 40.28 3,878,520 -0.37(-0.92%)
Nov 02, 2020 40.16 41.09 39.42 40.65 4,402,320 +1.10(+2.79%)
Oct 30, 2020 38.46 39.62 38.06 39.55 5,402,771 +0.58(+1.48%)
Oct 29, 2020 36.97 39.14 36.67 38.97 5,230,509 +1.49(+3.98%)
Oct 28, 2020 38.76 39.41 37.41 37.48 5,794,226 -2.42(-6.05%)
Oct 27, 2020 40.68 41.00 39.85 39.89 4,159,333 -0.91(-2.22%)
Oct 26, 2020 42.07 42.08 40.60 40.80 3,792,579 -1.98(-4.64%)
Oct 23, 2020 42.84 43.60 41.88 42.79 3,883,241 +0.40(+0.94%)
Oct 22, 2020 41.26 42.54 40.30 42.39 4,021,759 +1.09(+2.65%)
Oct 21, 2020 41.43 42.23 41.24 41.29 4,481,145 -0.74(-1.75%)
Oct 20, 2020 41.84 42.46 41.60 42.03 4,095,623 +0.54(+1.31%)
Oct 19, 2020 43.15 43.17 41.43 41.49 4,344,849 -1.38(-3.22%)
Oct 16, 2020 44.46 44.50 42.78 42.87 3,468,406 -1.64(-3.68%)
Oct 15, 2020 43.27 44.70 42.73 44.51 4,131,900 +0.36(+0.83%)
Oct 14, 2020 43.84 45.23 43.67 44.14 2,492,005 +0.69(+1.58%)
Oct 13, 2020 44.81 45.31 43.32 43.45 3,401,482 -1.86(-4.10%)
Oct 12, 2020 44.63 46.07 44.01 45.31 3,266,970 +0.36(+0.79%)
Oct 09, 2020 45.80 46.19 44.54 44.95 3,758,885 -0.51(-1.12%)
Oct 08, 2020 44.18 45.48 44.12 45.46 2,829,207 +1.45(+3.29%)
Oct 07, 2020 43.61 44.23 42.93 44.01 3,092,953 +0.74(+1.70%)
Oct 06, 2020 45.34 45.34 43.17 43.28 3,452,293 -1.26(-2.84%)
Oct 05, 2020 43.93 45.03 43.84 44.54 3,199,320 +1.26(+2.92%)
Oct 02, 2020 41.50 43.87 41.38 43.28 4,074,495 +0.66(+1.55%)
Oct 01, 2020 43.39 43.73 42.17 42.62 4,774,345 -1.32(-3.01%)
Sep 30, 2020 44.47 44.96 43.73 43.94 3,150,436 -0.30(-0.67%)
Sep 29, 2020 45.57 45.62 43.87 44.23 2,907,871 -1.52(-3.32%)
Sep 28, 2020 45.72 46.31 45.29 45.75 2,508,976 +0.93(+2.08%)
Sep 25, 2020 44.13 45.16 43.82 44.82 3,332,487 +0.03(+0.06%)
Sep 24, 2020 44.33 45.64 43.27 44.79 3,516,946 +0.19(+0.42%)
Sep 23, 2020 47.01 47.31 44.55 44.61 4,393,510 -2.31(-4.93%)
Sep 22, 2020 47.22 48.16 46.51 46.92 4,876,176 -0.47(-1.00%)
Sep 21, 2020 49.09 49.35 47.11 47.40 7,300,140 -3.31(-6.52%)
Sep 18, 2020 50.22 51.46 49.95 50.70 8,603,823 -0.45(-0.88%)
Sep 17, 2020 49.85 51.21 49.80 51.15 4,939,996 -0.14(-0.26%)
Sep 16, 2020 49.79 52.32 49.25 51.29 6,309,672 +2.09(+4.24%)
Sep 15, 2020 49.37 50.46 48.91 49.20 4,008,420 -0.27(-0.55%)
Sep 14, 2020 48.75 49.94 48.68 49.47 3,409,386 +1.10(+2.28%)
Sep 11, 2020 47.20 48.67 46.51 48.37 3,541,911 +1.45(+3.09%)
Sep 10, 2020 49.29 49.38 46.91 46.92 3,657,911 -2.13(-4.34%)
Sep 09, 2020 49.19 49.69 48.45 49.05 3,605,036 -0.08(-0.16%)
Sep 08, 2020 49.43 50.54 49.05 49.12 4,860,988 -0.86(-1.73%)
Sep 04, 2020 50.85 51.39 49.63 49.99 4,035,442 -0.60(-1.19%)
Sep 03, 2020 50.96 52.32 50.18 50.59 3,970,681 -0.31(-0.60%)
Sep 02, 2020 49.66 51.18 49.01 50.90 5,298,931 +1.07(+2.14%)
Sep 01, 2020 49.48 50.35 48.91 49.83 3,769,452 +0.27(+0.55%)
Aug 31, 2020 52.42 52.48 49.55 49.56 4,312,914 -2.81(-5.37%)
Aug 28, 2020 51.15 52.61 51.15 52.37 2,915,174 +1.30(+2.54%)
Aug 27, 2020 51.01 51.22 50.07 51.07 3,728,202 +0.20(+0.38%)
Aug 26, 2020 52.06 52.41 50.86 50.88 3,543,052 -1.36(-2.60%)
Aug 25, 2020 53.99 54.20 52.06 52.24 2,716,846 -1.72(-3.19%)
Aug 24, 2020 51.91 53.97 51.42 53.96 3,552,453 +2.28(+4.41%)
Aug 21, 2020 51.70 52.36 51.34 51.68 3,687,268 +0.00(+0.00%)
Aug 20, 2020 51.50 52.20 51.38 51.68 3,063,262 -0.38(-0.73%)
Aug 19, 2020 52.13 52.63 51.17 52.06 3,658,337 +0.09(+0.18%)
Aug 18, 2020 52.77 52.97 51.78 51.96 3,137,043 -0.89(-1.68%)
Aug 17, 2020 53.14 53.52 52.66 52.85 3,322,958 -0.34(-0.64%)
Aug 14, 2020 51.89 53.28 51.69 53.19 3,157,199 +0.86(+1.64%)
Aug 13, 2020 53.35 53.72 52.32 52.33 3,440,633 -1.49(-2.76%)
Aug 12, 2020 54.60 54.74 53.32 53.82 4,119,591 +0.25(+0.47%)
Aug 11, 2020 55.47 56.38 53.27 53.57 4,240,319 -0.63(-1.17%)
Aug 10, 2020 52.95 54.25 52.56 54.20 4,053,460 +1.67(+3.18%)
Aug 07, 2020 50.64 52.63 50.25 52.53 3,487,268 +1.59(+3.12%)
Aug 06, 2020 51.05 52.60 50.70 50.95 3,811,518 -0.83(-1.60%)
Aug 05, 2020 52.74 52.74 50.58 51.77 5,498,131 +0.09(+0.18%)
Aug 04, 2020 50.76 52.08 50.24 51.68 4,083,810 +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.