Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Phillips 66
(NY:
PSX
)
145.60
-2.12 (-1.44%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2023
107.92
108.75
107.80
108.73
3,900,022
+1.17(+1.09%)
Jul 28, 2023
106.71
107.88
106.32
107.56
2,197,104
+1.42(+1.34%)
Jul 27, 2023
107.19
108.04
106.05
106.13
3,001,884
-0.68(-0.64%)
Jul 26, 2023
104.24
107.16
104.12
106.81
2,757,231
+1.83(+1.75%)
Jul 25, 2023
103.81
105.71
102.89
104.98
2,816,137
+0.84(+0.80%)
Jul 24, 2023
103.32
105.42
103.12
104.14
3,786,410
+1.09(+1.06%)
Jul 21, 2023
101.78
103.27
101.44
103.05
2,782,197
+1.64(+1.62%)
Jul 20, 2023
100.57
101.90
100.51
101.42
2,585,778
+1.55(+1.55%)
Jul 19, 2023
98.60
100.88
98.57
99.87
3,131,196
+1.27(+1.29%)
Jul 18, 2023
96.52
99.46
96.39
98.60
2,428,547
+2.07(+2.14%)
Jul 17, 2023
97.47
98.29
96.50
96.53
3,158,158
-1.38(-1.41%)
Jul 14, 2023
99.48
99.63
96.15
97.92
2,939,640
-2.07(-2.07%)
Jul 13, 2023
99.70
101.30
99.04
99.98
2,961,383
+0.60(+0.61%)
Jul 12, 2023
99.72
100.55
98.96
99.38
2,435,934
+0.43(+0.43%)
Jul 11, 2023
97.33
99.12
97.27
98.95
3,140,277
+1.16(+1.19%)
Jul 10, 2023
97.00
98.71
96.94
97.79
3,883,554
+0.87(+0.90%)
Jul 07, 2023
93.34
97.76
93.28
96.92
5,479,631
+3.94(+4.23%)
Jul 06, 2023
92.98
93.76
92.12
92.98
4,815,828
-0.71(-0.76%)
Jul 05, 2023
93.23
93.87
92.15
93.70
3,954,998
+0.46(+0.49%)
Jul 03, 2023
93.23
94.19
92.98
93.24
1,383,838
+0.27(+0.29%)
Jun 30, 2023
92.66
93.45
91.88
92.97
2,641,098
+0.83(+0.90%)
Jun 29, 2023
91.32
92.27
91.04
92.14
2,312,941
+1.10(+1.21%)
Jun 28, 2023
90.32
91.63
89.46
91.04
2,640,655
+0.81(+0.90%)
Jun 27, 2023
89.27
90.67
88.87
90.23
3,861,551
+1.02(+1.15%)
Jun 26, 2023
88.76
90.00
88.56
89.20
2,919,905
+0.64(+0.73%)
Jun 23, 2023
87.72
89.08
87.47
88.56
4,301,263
+0.05(+0.06%)
Jun 22, 2023
90.12
90.81
88.39
88.51
3,607,399
-2.41(-2.65%)
Jun 21, 2023
90.65
92.56
90.31
90.92
2,978,220
-0.19(-0.21%)
Jun 20, 2023
94.23
94.33
91.10
91.11
3,359,745
-3.56(-3.76%)
Jun 16, 2023
95.06
95.36
94.22
94.67
5,094,094
+0.11(+0.11%)
Jun 15, 2023
93.26
94.79
92.95
94.56
2,178,027
+1.29(+1.38%)
Jun 14, 2023
95.36
95.79
92.44
93.28
2,356,661
-1.15(-1.22%)
Jun 13, 2023
95.61
96.74
94.34
94.43
2,804,421
+0.10(+0.10%)
Jun 12, 2023
94.66
96.32
94.19
94.33
2,958,771
-1.93(-2.00%)
Jun 09, 2023
96.90
97.08
94.96
96.26
3,332,115
-0.37(-0.38%)
Jun 08, 2023
98.44
98.93
96.25
96.63
3,748,663
-1.86(-1.89%)
Jun 07, 2023
94.84
98.64
94.67
98.49
3,971,181
+4.12(+4.37%)
Jun 06, 2023
92.26
94.71
92.13
94.37
2,963,049
+0.78(+0.83%)
Jun 05, 2023
94.40
95.77
92.69
93.59
3,284,832
-0.98(-1.04%)
Jun 02, 2023
92.35
94.71
91.85
94.57
4,779,643
+3.88(+4.28%)
Jun 01, 2023
90.53
92.03
90.23
90.69
3,181,506
+1.40(+1.57%)
May 31, 2023
89.66
90.38
88.99
89.29
4,976,547
-1.93(-2.12%)
May 30, 2023
91.15
91.42
89.85
91.22
3,019,982
-1.29(-1.39%)
May 26, 2023
93.44
93.57
91.96
92.51
2,506,238
-0.22(-0.24%)
May 25, 2023
92.98
93.07
90.99
92.73
3,172,058
-1.38(-1.47%)
May 24, 2023
93.70
94.43
93.03
94.12
2,852,372
+0.90(+0.96%)
May 23, 2023
93.99
95.28
92.99
93.22
3,194,531
+0.08(+0.08%)
May 22, 2023
92.65
94.01
92.55
93.14
2,457,754
+0.60(+0.65%)
May 19, 2023
93.09
93.49
92.06
92.54
3,289,825
-0.28(-0.30%)
May 18, 2023
91.00
93.06
90.37
92.82
4,569,131
+1.44(+1.57%)
May 17, 2023
89.87
91.57
88.99
91.38
3,535,281
+2.80(+3.16%)
May 16, 2023
90.77
91.18
88.13
88.59
4,553,296
-2.25(-2.47%)
May 15, 2023
89.90
91.38
89.21
90.83
3,468,622
+0.96(+1.07%)
May 12, 2023
90.90
91.34
89.38
89.87
2,880,508
-0.17(-0.19%)
May 11, 2023
89.44
90.51
89.03
90.04
3,556,299
-0.80(-0.88%)
May 10, 2023
90.95
91.50
89.70
90.84
3,447,761
+0.24(+0.27%)
May 09, 2023
89.95
91.70
89.74
90.60
3,396,267
+0.02(+0.02%)
May 08, 2023
91.41
91.87
90.41
90.58
3,477,849
+0.50(+0.56%)
May 05, 2023
90.82
91.45
89.89
90.08
2,822,239
+1.09(+1.22%)
May 04, 2023
92.32
92.49
88.56
88.99
4,791,745
-3.51(-3.79%)
May 03, 2023
90.57
94.57
89.70
92.50
6,520,431
+1.18(+1.29%)
May 02, 2023
94.38
94.66
89.76
91.32
4,363,570
-3.54(-3.73%)
May 01, 2023
94.67
96.01
94.07
94.86
2,641,545
-0.58(-0.61%)
Apr 28, 2023
93.53
96.02
93.33
95.44
2,811,558
+1.21(+1.29%)
Apr 27, 2023
95.55
95.89
92.87
94.23
3,249,528
-1.48(-1.54%)
Apr 26, 2023
95.95
96.80
94.79
95.70
2,854,713
-0.05(-0.05%)
Apr 25, 2023
95.99
96.67
95.49
95.75
2,840,649
-1.32(-1.36%)
Apr 24, 2023
95.99
97.70
95.88
97.07
3,005,968
+0.52(+0.54%)
Apr 21, 2023
97.53
98.28
95.90
96.55
3,227,033
-1.06(-1.09%)
Apr 20, 2023
98.05
99.07
96.98
97.61
3,925,509
-1.74(-1.76%)
Apr 19, 2023
100.56
100.65
97.17
99.36
3,813,801
-1.20(-1.20%)
Apr 18, 2023
99.90
101.07
99.44
100.56
3,041,709
+0.38(+0.38%)
Apr 17, 2023
102.07
102.38
99.74
100.18
3,450,881
-2.26(-2.20%)
Apr 14, 2023
102.37
103.06
101.48
102.44
2,190,204
-0.01(-0.01%)
Apr 13, 2023
101.79
102.53
100.97
102.45
2,868,479
+0.23(+0.23%)
Apr 12, 2023
102.83
103.61
102.05
102.22
3,310,819
-0.41(-0.40%)
Apr 11, 2023
102.00
103.47
101.39
102.63
2,576,653
+1.45(+1.43%)
Apr 10, 2023
99.31
101.67
99.30
101.19
2,995,440
+2.04(+2.06%)
Apr 06, 2023
101.04
101.55
98.78
99.14
3,950,323
-1.53(-1.52%)
Apr 05, 2023
94.86
100.88
94.63
100.68
6,588,028
+5.93(+6.26%)
Apr 04, 2023
98.68
99.22
94.00
94.75
4,357,420
-4.46(-4.50%)
Apr 03, 2023
101.22
101.22
98.49
99.21
4,368,720
+1.47(+1.51%)
Mar 31, 2023
96.28
97.80
95.60
97.74
4,066,848
+1.34(+1.39%)
Mar 30, 2023
97.64
97.78
96.10
96.40
2,423,203
-0.28(-0.29%)
Mar 29, 2023
96.16
97.46
95.68
96.67
3,167,449
+1.45(+1.52%)
Mar 28, 2023
92.69
96.28
92.55
95.23
3,475,458
+2.46(+2.65%)
Mar 27, 2023
91.79
93.39
90.37
92.77
3,604,457
+2.41(+2.67%)
Mar 24, 2023
88.35
90.57
87.40
90.36
3,857,755
+0.18(+0.20%)
Mar 23, 2023
91.82
93.10
89.37
90.18
2,962,175
-1.11(-1.21%)
Mar 22, 2023
92.31
93.84
91.27
91.29
3,124,325
-0.83(-0.90%)
Mar 21, 2023
93.98
94.78
91.71
92.11
7,498,453
+0.00(+0.00%)
Mar 20, 2023
91.79
93.39
91.38
92.11
4,867,903
+0.80(+0.88%)
Mar 17, 2023
91.85
92.98
90.12
91.31
10,639,301
-0.32(-0.35%)
Mar 16, 2023
88.19
91.88
88.08
91.63
6,018,331
+1.35(+1.49%)
Mar 15, 2023
91.18
91.58
89.27
90.28
7,063,450
-4.15(-4.39%)
Mar 14, 2023
92.92
96.79
92.31
94.43
3,652,375
+2.34(+2.54%)
Mar 13, 2023
94.63
94.78
91.66
92.09
6,262,561
-5.50(-5.63%)
Mar 10, 2023
97.76
100.18
96.97
97.58
4,530,013
+0.08(+0.08%)
Mar 09, 2023
96.71
100.33
96.45
97.50
5,388,452
+1.76(+1.84%)
Mar 08, 2023
98.17
98.97
94.82
95.74
4,020,732
-2.39(-2.44%)
Mar 07, 2023
100.01
100.23
97.60
98.13
3,233,014
-2.11(-2.11%)
Mar 06, 2023
101.30
101.30
99.11
100.24
4,143,244
-1.97(-1.92%)
Mar 03, 2023
101.19
102.81
100.41
102.21
3,895,812
+0.20(+0.20%)
Mar 02, 2023
102.67
103.49
100.60
102.01
4,817,179
-1.38(-1.33%)
Mar 01, 2023
99.30
103.59
98.93
103.39
4,751,321
+4.51(+4.56%)
Feb 28, 2023
100.87
101.11
98.21
98.87
4,256,199
-1.05(-1.05%)
Feb 27, 2023
98.75
100.58
98.34
99.92
2,798,826
+1.59(+1.62%)
Feb 24, 2023
95.54
98.34
94.57
98.33
3,117,856
+1.59(+1.64%)
Feb 23, 2023
97.42
97.85
95.56
96.74
2,839,830
+0.85(+0.88%)
Feb 22, 2023
95.75
97.19
94.98
95.89
2,165,547
-0.17(-0.18%)
Feb 21, 2023
95.37
97.07
94.95
96.07
2,665,037
+0.11(+0.11%)
Feb 17, 2023
98.35
98.88
95.61
95.96
3,669,505
-4.17(-4.17%)
Feb 16, 2023
101.61
102.41
100.04
100.14
3,013,756
-1.65(-1.62%)
Feb 15, 2023
102.12
102.75
100.45
101.79
2,751,904
-1.24(-1.20%)
Feb 14, 2023
102.60
103.88
102.22
103.03
2,375,532
-0.30(-0.29%)
Feb 13, 2023
102.12
103.37
100.93
103.32
2,733,026
+0.84(+0.82%)
Feb 10, 2023
99.00
102.62
98.76
102.48
3,146,797
+5.03(+5.16%)
Feb 09, 2023
98.46
99.53
97.27
97.45
3,035,819
-0.60(-0.61%)
Feb 08, 2023
97.12
98.92
96.62
98.06
3,859,648
+0.44(+0.45%)
Feb 07, 2023
94.35
97.71
94.00
97.62
3,800,415
+4.01(+4.28%)
Feb 06, 2023
94.08
94.96
91.77
93.61
2,792,332
-0.70(-0.74%)
Feb 03, 2023
94.75
96.02
94.02
94.30
3,693,548
-0.16(-0.17%)
Feb 02, 2023
93.53
94.49
91.95
94.47
4,891,207
+0.94(+1.01%)
Feb 01, 2023
95.25
96.96
92.61
93.52
4,678,634
-2.18(-2.27%)
Jan 31, 2023
99.93
99.93
94.61
95.70
8,264,155
-5.87(-5.78%)
Jan 30, 2023
103.43
103.96
101.06
101.57
3,257,242
-2.20(-2.12%)
Jan 27, 2023
106.36
106.74
103.74
103.77
2,626,447
-2.63(-2.48%)
Jan 26, 2023
104.56
106.58
103.34
106.41
2,851,139
+2.52(+2.42%)
Jan 25, 2023
101.51
103.90
100.73
103.89
3,027,170
+1.76(+1.72%)
Jan 24, 2023
94.45
102.60
89.95
102.13
2,473,642
+0.07(+0.07%)
Jan 23, 2023
102.60
103.72
101.74
102.06
3,226,019
-0.02(-0.02%)
Jan 20, 2023
100.02
102.34
99.10
102.08
3,129,133
+2.46(+2.47%)
Jan 19, 2023
98.00
100.04
97.19
99.62
2,825,601
+1.59(+1.63%)
Jan 18, 2023
98.51
100.70
97.64
98.03
3,046,920
+0.19(+0.20%)
Jan 17, 2023
98.83
100.22
97.69
97.84
2,725,039
-0.50(-0.50%)
Jan 13, 2023
98.17
98.67
96.89
98.33
2,235,131
+0.16(+0.17%)
Jan 12, 2023
97.29
99.04
97.08
98.17
2,338,238
+1.37(+1.42%)
Jan 11, 2023
97.80
98.05
95.94
96.80
3,736,171
-0.14(-0.15%)
Jan 10, 2023
97.77
98.73
95.98
96.94
3,411,335
-0.42(-0.43%)
Jan 09, 2023
101.83
102.09
96.93
97.36
4,931,365
-3.52(-3.49%)
Jan 06, 2023
99.47
101.48
99.09
100.88
3,249,480
+2.56(+2.60%)
Jan 05, 2023
95.63
98.37
95.63
98.32
3,507,638
+2.23(+2.32%)
Jan 04, 2023
95.01
97.35
94.85
96.09
3,100,522
-0.33(-0.35%)
Jan 03, 2023
98.69
99.71
95.96
96.42
3,013,126
-2.91(-2.93%)
Dec 30, 2022
99.11
100.10
98.79
99.33
2,188,714
-0.03(-0.03%)
Dec 29, 2022
97.35
99.54
97.03
99.36
1,912,364
+1.87(+1.92%)
Dec 28, 2022
99.64
99.95
97.34
97.49
2,001,370
-2.32(-2.32%)
Dec 27, 2022
99.80
100.01
98.96
99.81
2,592,511
+0.61(+0.62%)
Dec 23, 2022
96.44
99.28
96.44
99.20
2,322,189
+3.25(+3.39%)
Dec 22, 2022
98.69
98.77
94.46
95.95
2,397,024
-2.69(-2.73%)
Dec 21, 2022
99.49
99.89
97.61
98.64
2,589,921
+0.68(+0.69%)
Dec 20, 2022
96.39
98.73
96.01
97.96
2,558,981
+1.94(+2.02%)
Dec 19, 2022
96.69
97.72
95.03
96.02
2,567,008
-0.03(-0.03%)
Dec 16, 2022
95.20
96.35
94.54
96.05
7,580,835
-0.79(-0.82%)
Dec 15, 2022
96.16
96.90
95.13
96.84
2,562,190
+0.18(+0.19%)
Dec 14, 2022
97.54
98.47
96.44
96.66
2,772,910
-0.81(-0.83%)
Dec 13, 2022
99.23
99.57
97.10
97.47
3,125,449
+0.06(+0.06%)
Dec 12, 2022
94.17
97.49
93.55
97.42
3,868,120
+3.88(+4.15%)
Dec 09, 2022
95.88
96.63
93.47
93.53
3,366,115
-2.77(-2.87%)
Dec 08, 2022
99.86
99.97
95.89
96.30
3,037,055
-2.01(-2.05%)
Dec 07, 2022
98.06
100.17
97.27
98.31
2,951,556
-0.07(-0.07%)
Dec 06, 2022
98.64
100.56
97.31
98.38
3,800,263
-1.02(-1.03%)
Dec 05, 2022
102.89
103.24
98.49
99.40
3,158,577
-2.40(-2.35%)
Dec 02, 2022
102.31
103.74
101.21
101.80
2,803,829
-1.32(-1.28%)
Dec 01, 2022
104.11
104.67
101.99
103.11
3,367,763
-0.38(-0.37%)
Nov 30, 2022
105.14
105.34
102.12
103.50
4,176,811
-0.51(-0.49%)
Nov 29, 2022
104.14
105.29
103.47
104.00
4,037,845
+1.10(+1.07%)
Nov 28, 2022
103.31
105.07
102.69
102.90
3,770,655
-2.83(-2.67%)
Nov 25, 2022
105.98
106.71
105.32
105.73
1,476,754
+0.07(+0.06%)
Nov 23, 2022
105.44
106.74
104.46
105.66
2,789,452
-1.51(-1.41%)
Nov 22, 2022
105.78
107.70
105.51
107.17
3,658,576
+3.11(+2.99%)
Nov 21, 2022
102.59
104.29
101.07
104.06
3,190,703
+0.04(+0.04%)
Nov 18, 2022
103.05
104.32
102.02
104.02
3,873,129
-0.71(-0.68%)
Nov 17, 2022
101.19
104.86
100.98
104.73
2,559,229
+1.96(+1.90%)
Nov 16, 2022
103.92
105.56
102.49
102.77
3,166,081
-2.35(-2.23%)
Nov 15, 2022
104.74
105.67
103.42
105.12
4,000,576
+0.80(+0.77%)
Nov 14, 2022
105.01
107.41
104.28
104.31
4,203,765
-0.98(-0.93%)
Nov 11, 2022
101.67
106.64
101.67
105.30
5,905,334
+4.79(+4.76%)
Nov 10, 2022
100.44
100.66
98.68
100.51
3,647,569
+2.03(+2.07%)
Nov 09, 2022
100.84
102.66
97.66
98.48
4,970,216
-0.97(-0.97%)
Nov 08, 2022
99.59
100.04
98.03
99.44
2,629,797
-0.30(-0.30%)
Nov 07, 2022
98.27
100.24
98.27
99.74
3,408,861
+1.84(+1.88%)
Nov 04, 2022
99.47
100.11
96.87
97.90
3,233,604
+0.34(+0.35%)
Nov 03, 2022
97.04
98.33
96.08
97.56
3,247,944
-0.11(-0.12%)
Nov 02, 2022
100.95
97.45
97.67
3,892,508
-3.92(-3.86%)
Nov 01, 2022
101.23
104.05
100.60
101.59
6,141,841
+2.92(+2.96%)
Oct 31, 2022
97.13
99.66
97.13
98.67
3,785,515
+0.09(+0.09%)
Oct 28, 2022
98.88
100.34
97.16
98.58
3,764,143
+0.61(+0.62%)
Oct 27, 2022
98.39
100.25
97.87
97.98
3,587,837
+1.23(+1.27%)
Oct 26, 2022
95.25
97.43
94.98
96.75
3,354,402
+1.93(+2.04%)
Oct 25, 2022
94.28
95.30
93.28
94.82
2,776,843
-0.17(-0.18%)
Oct 24, 2022
94.89
95.93
94.53
94.99
2,109,863
-0.04(-0.04%)
Oct 21, 2022
92.96
95.25
92.48
95.02
3,446,166
+2.55(+2.76%)
Oct 20, 2022
93.44
94.51
92.21
92.47
3,206,343
-0.20(-0.21%)
Oct 19, 2022
91.26
93.53
90.44
92.67
3,534,042
+1.74(+1.91%)
Oct 18, 2022
90.78
92.05
88.90
90.93
2,912,162
+0.62(+0.68%)
Oct 17, 2022
90.61
92.71
89.44
90.31
3,876,687
+1.29(+1.45%)
Oct 14, 2022
91.30
92.24
88.85
89.03
4,127,895
-2.65(-2.89%)
Oct 13, 2022
87.00
92.62
86.86
91.67
3,899,020
+3.75(+4.26%)
Oct 12, 2022
85.04
88.68
84.23
87.93
2,998,226
+2.46(+2.88%)
Oct 11, 2022
85.26
87.01
83.86
85.47
3,107,112
-0.73(-0.85%)
Oct 10, 2022
88.14
88.82
85.90
86.20
2,944,454
-1.31(-1.50%)
Oct 07, 2022
88.84
89.40
86.91
87.51
3,470,647
-0.81(-0.92%)
Oct 06, 2022
86.95
88.72
86.61
88.33
3,422,045
+0.71(+0.81%)
Oct 05, 2022
84.77
88.74
84.63
87.62
5,753,114
+2.13(+2.49%)
Oct 04, 2022
81.82
85.57
80.88
85.49
5,709,929
+5.47(+6.83%)
Oct 03, 2022
79.12
80.67
77.88
80.02
4,113,757
+3.65(+4.78%)
Sep 30, 2022
75.52
77.04
75.09
76.37
3,445,344
+0.09(+0.11%)
Sep 29, 2022
76.38
77.02
75.06
76.28
3,294,293
-0.73(-0.95%)
Sep 28, 2022
72.24
77.18
72.11
77.01
5,708,921
+4.90(+6.80%)
Sep 27, 2022
71.47
73.26
71.32
72.11
4,383,075
+1.95(+2.78%)
Sep 26, 2022
70.96
72.51
70.03
70.16
4,986,146
-1.73(-2.41%)
Sep 23, 2022
75.11
75.17
71.46
71.89
5,953,536
-5.94(-7.63%)
Sep 22, 2022
77.77
78.89
76.76
77.83
3,131,625
+0.95(+1.23%)
Sep 21, 2022
80.27
80.33
76.82
76.89
3,035,558
-1.84(-2.34%)
Sep 20, 2022
76.75
79.33
76.49
78.73
3,681,257
+1.22(+1.57%)
Sep 19, 2022
74.35
77.72
74.31
77.51
3,302,531
+1.14(+1.49%)
Sep 16, 2022
77.52
77.52
74.75
76.38
7,229,815
-1.08(-1.39%)
Sep 15, 2022
79.54
79.74
76.78
77.45
5,362,385
-3.91(-4.80%)
Sep 14, 2022
82.15
84.06
80.33
81.36
4,092,554
-0.15(-0.19%)
Sep 13, 2022
83.24
84.60
81.37
81.51
3,175,242
-3.22(-3.80%)
Sep 12, 2022
84.42
86.16
84.05
84.73
2,593,952
+1.45(+1.74%)
Sep 09, 2022
82.72
83.64
82.26
83.28
2,618,090
+1.99(+2.44%)
Sep 08, 2022
82.01
82.21
80.42
81.30
2,618,233
-0.37(-0.45%)
Sep 07, 2022
80.49
82.08
79.50
81.66
2,783,055
-0.42(-0.51%)
Sep 06, 2022
84.38
84.41
81.74
82.08
2,701,931
-1.61(-1.92%)
Sep 02, 2022
83.52
85.06
82.97
83.69
2,792,139
+2.02(+2.47%)
Sep 01, 2022
83.03
83.61
79.85
81.67
4,232,445
-2.96(-3.50%)
Aug 31, 2022
83.08
86.18
82.84
84.64
3,017,515
-0.65(-0.77%)
Aug 30, 2022
86.98
87.02
84.52
85.29
2,997,841
-2.89(-3.27%)
Aug 29, 2022
87.20
89.33
86.86
88.17
2,723,394
+0.97(+1.11%)
Aug 26, 2022
89.03
89.64
87.17
87.21
2,906,762
-1.54(-1.74%)
Aug 25, 2022
87.65
89.15
87.44
88.75
2,923,272
+1.36(+1.56%)
Aug 24, 2022
86.48
87.70
85.99
87.39
3,381,039
+0.91(+1.05%)
Aug 23, 2022
84.29
86.75
84.12
86.48
3,306,039
+3.01(+3.60%)
Aug 22, 2022
83.03
84.61
81.63
83.47
2,847,597
-0.20(-0.24%)
Aug 19, 2022
83.77
84.45
83.12
83.67
3,348,067
-0.24(-0.28%)
Aug 18, 2022
85.42
85.70
81.99
83.91
5,775,898
-1.12(-1.31%)
Aug 17, 2022
82.74
85.66
82.38
85.02
3,238,659
+1.40(+1.67%)
Aug 16, 2022
83.83
85.16
82.64
83.62
3,652,766
+0.19(+0.22%)
Aug 15, 2022
81.68
83.71
80.67
83.44
3,294,050
-0.79(-0.93%)
Aug 12, 2022
82.25
84.26
82.02
84.22
2,987,410
+1.56(+1.89%)
Aug 11, 2022
81.44
82.91
80.68
82.66
2,993,057
+2.53(+3.15%)
Aug 10, 2022
80.58
80.81
78.29
80.13
2,339,813
+0.09(+0.12%)
Aug 09, 2022
79.46
80.33
79.02
80.04
2,203,847
+1.62(+2.06%)
Aug 08, 2022
78.61
79.37
77.92
78.42
1,795,224
+0.04(+0.05%)
Aug 05, 2022
76.46
79.07
76.28
78.38
1,919,431
+1.04(+1.34%)
Aug 04, 2022
79.45
79.59
77.14
77.34
3,194,749
-2.68(-3.34%)
Aug 03, 2022
83.27
84.07
79.40
80.02
3,781,335
-1.90(-2.32%)
Aug 02, 2022
81.99
83.08
80.65
81.92
2,624,263
+0.05(+0.06%)
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
.