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

Phillips 66 (NY: PSX )

147.08 +2.38 (+1.64%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Mar 31, 2023 95.49 97.00 94.82 96.94 4,100,286 +1.33(+1.39%)
Mar 30, 2023 96.84 96.99 95.31 95.61 2,443,127 -0.28(-0.29%)
Mar 29, 2023 95.38 96.66 94.90 95.89 3,193,492 +1.43(+1.52%)
Mar 28, 2023 91.94 95.49 91.80 94.45 3,504,033 +2.44(+2.65%)
Mar 27, 2023 91.04 92.63 89.63 92.01 3,634,092 +2.39(+2.67%)
Mar 24, 2023 87.63 89.83 86.69 89.62 3,889,474 +0.18(+0.20%)
Mar 23, 2023 91.07 92.34 88.64 89.44 2,986,530 -1.10(-1.21%)
Mar 22, 2023 91.56 93.08 90.52 90.54 3,150,013 -0.82(-0.90%)
Mar 21, 2023 93.21 94.00 90.96 91.36 7,560,106 +0.00(+0.00%)
Mar 20, 2023 91.04 92.63 90.64 91.36 4,907,927 +0.79(+0.88%)
Mar 17, 2023 91.10 92.22 89.38 90.57 10,726,777 -0.32(-0.35%)
Mar 16, 2023 87.47 91.13 87.36 90.89 6,067,814 +1.34(+1.49%)
Mar 15, 2023 90.44 90.84 88.54 89.55 7,121,526 -4.11(-4.39%)
Mar 14, 2023 92.16 96.00 91.56 93.66 3,682,405 +2.32(+2.54%)
Mar 13, 2023 93.86 94.01 90.91 91.34 6,314,052 -5.45(-5.63%)
Mar 10, 2023 96.97 99.37 96.18 96.79 4,567,259 +0.08(+0.08%)
Mar 09, 2023 95.92 99.51 95.67 96.71 5,432,756 +1.75(+1.84%)
Mar 08, 2023 97.37 98.16 94.05 94.96 4,053,791 -2.37(-2.44%)
Mar 07, 2023 99.19 99.42 96.80 97.33 3,259,596 -2.09(-2.11%)
Mar 06, 2023 100.48 100.48 98.31 99.42 4,177,309 -1.95(-1.92%)
Mar 03, 2023 100.36 101.97 99.59 101.38 3,927,843 +0.20(+0.20%)
Mar 02, 2023 101.83 102.63 99.78 101.17 4,856,786 -1.37(-1.33%)
Mar 01, 2023 98.49 102.74 98.12 102.54 4,790,386 +4.48(+4.56%)
Feb 28, 2023 100.05 100.28 97.41 98.07 4,291,194 -1.04(-1.05%)
Feb 27, 2023 97.94 99.76 97.54 99.11 2,821,838 +1.58(+1.62%)
Feb 24, 2023 94.76 97.54 93.80 97.53 3,143,491 +1.58(+1.64%)
Feb 23, 2023 96.62 97.05 94.78 95.95 2,863,179 +0.84(+0.88%)
Feb 22, 2023 94.97 96.39 94.21 95.11 2,183,352 -0.17(-0.18%)
Feb 21, 2023 94.60 96.28 94.17 95.28 2,686,949 +0.11(+0.11%)
Feb 17, 2023 97.55 98.08 94.83 95.18 3,699,676 -4.14(-4.17%)
Feb 16, 2023 100.79 101.57 99.22 99.32 3,038,536 -1.64(-1.62%)
Feb 15, 2023 101.29 101.91 99.63 100.96 2,774,530 -1.23(-1.20%)
Feb 14, 2023 101.76 103.03 101.38 102.19 2,395,064 -0.29(-0.29%)
Feb 13, 2023 101.29 102.53 100.11 102.48 2,755,497 +0.83(+0.82%)
Feb 10, 2023 98.19 101.78 97.95 101.65 3,172,670 +4.99(+5.16%)
Feb 09, 2023 97.65 98.71 96.48 96.66 3,060,780 -0.60(-0.61%)
Feb 08, 2023 96.33 98.12 95.84 97.26 3,891,382 +0.44(+0.45%)
Feb 07, 2023 93.58 96.91 93.23 96.82 3,831,662 +3.98(+4.28%)
Feb 06, 2023 93.32 94.19 91.02 92.84 2,815,291 -0.69(-0.74%)
Feb 03, 2023 93.98 95.24 93.25 93.54 3,723,916 -0.16(-0.17%)
Feb 02, 2023 92.77 93.72 91.20 93.70 4,931,423 +0.94(+1.01%)
Feb 01, 2023 94.47 96.17 91.85 92.76 4,717,102 -2.16(-2.27%)
Jan 31, 2023 99.11 99.11 93.84 94.92 8,332,103 -5.82(-5.78%)
Jan 30, 2023 102.58 103.11 100.24 100.74 3,284,023 -2.19(-2.12%)
Jan 27, 2023 105.49 105.87 102.90 102.93 2,648,042 -2.61(-2.48%)
Jan 26, 2023 103.70 105.71 102.50 105.54 2,874,582 +2.50(+2.43%)
Jan 25, 2023 100.68 103.05 99.91 103.04 3,052,060 +1.74(+1.72%)
Jan 24, 2023 93.68 101.76 89.22 101.30 2,493,980 +0.07(+0.07%)
Jan 23, 2023 101.76 102.88 100.91 101.23 3,252,543 -0.02(-0.02%)
Jan 20, 2023 99.21 101.51 98.29 101.25 3,154,861 +2.44(+2.47%)
Jan 19, 2023 97.20 99.22 96.39 98.81 2,848,833 +1.58(+1.63%)
Jan 18, 2023 97.71 99.88 96.84 97.23 3,071,972 +0.19(+0.20%)
Jan 17, 2023 98.02 99.40 96.90 97.04 2,747,444 -0.49(-0.50%)
Jan 13, 2023 97.37 97.86 96.10 97.53 2,253,509 +0.16(+0.17%)
Jan 12, 2023 96.50 98.23 96.29 97.37 2,357,463 +1.36(+1.42%)
Jan 11, 2023 97.00 97.25 95.16 96.01 3,766,890 -0.14(-0.15%)
Jan 10, 2023 96.97 97.93 95.20 96.15 3,439,383 -0.42(-0.43%)
Jan 09, 2023 101.00 101.26 96.14 96.56 4,971,911 -3.49(-3.49%)
Jan 06, 2023 98.66 100.65 98.28 100.06 3,276,197 +2.54(+2.60%)
Jan 05, 2023 94.85 97.57 94.85 97.52 3,536,478 +2.22(+2.32%)
Jan 04, 2023 94.24 96.56 94.08 95.31 3,126,014 -0.33(-0.35%)
Jan 03, 2023 97.88 98.89 95.17 95.64 3,037,900 -2.89(-2.93%)
Dec 30, 2022 98.30 99.28 97.98 98.52 2,206,709 -0.03(-0.03%)
Dec 29, 2022 96.56 98.73 96.24 98.55 1,928,087 +1.86(+1.92%)
Dec 28, 2022 98.83 99.13 96.55 96.70 2,017,826 -2.30(-2.32%)
Dec 27, 2022 98.99 99.20 98.16 99.00 2,613,827 +0.61(+0.62%)
Dec 23, 2022 95.66 98.47 95.66 98.39 2,341,282 +3.23(+3.39%)
Dec 22, 2022 97.88 97.97 93.69 95.16 2,416,733 -2.67(-2.73%)
Dec 21, 2022 98.68 99.07 96.81 97.83 2,611,215 +0.67(+0.69%)
Dec 20, 2022 95.61 97.93 95.23 97.16 2,580,021 +1.92(+2.02%)
Dec 19, 2022 95.90 96.92 94.25 95.24 2,588,114 -0.03(-0.03%)
Dec 16, 2022 94.43 95.56 93.77 95.27 7,643,165 -0.79(-0.82%)
Dec 15, 2022 95.37 96.11 94.36 96.05 2,583,257 +0.18(+0.19%)
Dec 14, 2022 96.74 97.66 95.66 95.87 2,795,709 -0.80(-0.83%)
Dec 13, 2022 98.42 98.76 96.31 96.68 3,151,147 +0.06(+0.06%)
Dec 12, 2022 93.40 96.70 92.79 96.62 3,899,924 +3.85(+4.15%)
Dec 09, 2022 95.10 95.85 92.71 92.77 3,393,791 -2.75(-2.87%)
Dec 08, 2022 99.04 99.16 95.11 95.51 3,062,026 -2.00(-2.05%)
Dec 07, 2022 97.27 99.36 96.48 97.51 2,975,824 -0.07(-0.07%)
Dec 06, 2022 97.83 99.74 96.52 97.58 3,831,509 -1.01(-1.03%)
Dec 05, 2022 102.05 102.40 97.69 98.59 3,184,547 -2.38(-2.35%)
Dec 02, 2022 101.48 102.90 100.39 100.97 2,826,883 -1.31(-1.28%)
Dec 01, 2022 103.26 103.82 101.16 102.27 3,395,453 -0.38(-0.37%)
Nov 30, 2022 104.28 104.48 101.29 102.65 4,211,153 -0.50(-0.49%)
Nov 29, 2022 103.30 104.43 102.62 103.15 4,071,044 +1.09(+1.07%)
Nov 28, 2022 102.47 104.21 101.86 102.06 3,801,657 -2.80(-2.67%)
Nov 25, 2022 105.11 105.84 104.46 104.87 1,488,896 +0.07(+0.06%)
Nov 23, 2022 104.58 105.87 103.61 104.80 2,812,387 -1.50(-1.41%)
Nov 22, 2022 104.91 106.83 104.65 106.30 3,688,657 +3.09(+2.99%)
Nov 21, 2022 101.75 103.44 100.25 103.21 3,216,937 +0.04(+0.04%)
Nov 18, 2022 102.21 103.47 101.18 103.17 3,904,974 -0.70(-0.67%)
Nov 17, 2022 100.37 104.00 100.15 103.87 2,580,271 +1.94(+1.90%)
Nov 16, 2022 103.07 104.69 101.66 101.93 3,192,113 -2.33(-2.23%)
Nov 15, 2022 103.89 104.81 102.57 104.26 4,033,468 +0.80(+0.77%)
Nov 14, 2022 104.16 106.53 103.44 103.46 4,238,328 -0.98(-0.93%)
Nov 11, 2022 100.84 105.77 100.84 104.44 5,953,887 +4.75(+4.76%)
Nov 10, 2022 99.63 99.84 97.88 99.69 3,677,560 +2.02(+2.07%)
Nov 09, 2022 100.02 101.82 96.87 97.67 5,011,081 -0.96(-0.97%)
Nov 08, 2022 98.78 99.22 97.23 98.63 2,651,419 -0.30(-0.30%)
Nov 07, 2022 97.47 99.42 97.47 98.93 3,436,888 +1.83(+1.88%)
Nov 04, 2022 98.66 99.30 96.08 97.10 3,260,190 +0.34(+0.35%)
Nov 03, 2022 96.25 97.53 95.30 96.76 3,274,648 -0.11(-0.12%)
Nov 02, 2022 100.13 96.66 96.88 3,924,512 -3.89(-3.86%)
Nov 01, 2022 100.40 103.20 99.78 100.76 6,192,339 +2.90(+2.96%)
Oct 31, 2022 96.34 98.85 96.34 97.86 3,816,639 +0.08(+0.09%)
Oct 28, 2022 98.08 99.52 96.37 97.78 3,795,092 +0.60(+0.62%)
Oct 27, 2022 97.59 99.43 97.07 97.18 3,617,336 +1.22(+1.27%)
Oct 26, 2022 94.47 96.63 94.20 95.96 3,381,982 +1.91(+2.04%)
Oct 25, 2022 93.51 94.52 92.52 94.04 2,799,674 -0.17(-0.18%)
Oct 24, 2022 94.12 95.15 93.76 94.21 2,127,210 -0.04(-0.04%)
Oct 21, 2022 92.20 94.47 91.73 94.25 3,474,500 +2.53(+2.76%)
Oct 20, 2022 92.68 93.74 91.46 91.71 3,232,706 -0.20(-0.21%)
Oct 19, 2022 90.51 92.77 89.71 91.91 3,563,099 +1.73(+1.91%)
Oct 18, 2022 90.04 91.30 88.18 90.19 2,936,106 +0.61(+0.68%)
Oct 17, 2022 89.87 91.95 88.71 89.58 3,908,560 +1.28(+1.45%)
Oct 14, 2022 90.55 91.49 88.13 88.30 4,161,834 -2.63(-2.89%)
Oct 13, 2022 86.29 91.86 86.15 90.93 3,931,077 +3.72(+4.26%)
Oct 12, 2022 84.35 87.95 83.54 87.21 3,022,877 +2.44(+2.88%)
Oct 11, 2022 84.56 86.30 83.18 84.77 3,132,658 -0.72(-0.85%)
Oct 10, 2022 87.42 88.09 85.20 85.49 2,968,663 -1.30(-1.50%)
Oct 07, 2022 88.11 88.67 86.20 86.80 3,499,183 -0.81(-0.92%)
Oct 06, 2022 86.24 88.00 85.91 87.60 3,450,181 +0.70(+0.81%)
Oct 05, 2022 84.08 88.02 83.94 86.90 5,800,416 +2.11(+2.49%)
Oct 04, 2022 81.15 84.87 80.22 84.79 5,756,876 +5.42(+6.83%)
Oct 03, 2022 78.47 80.01 77.25 79.37 4,147,580 +3.62(+4.78%)
Sep 30, 2022 74.90 76.41 74.48 75.74 3,473,671 +0.08(+0.11%)
Sep 29, 2022 75.75 76.39 74.45 75.66 3,321,379 -0.72(-0.95%)
Sep 28, 2022 71.65 76.55 71.52 76.38 5,755,859 +4.86(+6.80%)
Sep 27, 2022 70.88 72.67 70.74 71.52 4,419,112 +1.93(+2.78%)
Sep 26, 2022 70.38 71.92 69.46 69.59 5,027,142 -1.72(-2.41%)
Sep 23, 2022 74.50 74.56 70.88 71.31 6,002,485 -5.89(-7.63%)
Sep 22, 2022 77.13 78.25 76.14 77.20 3,157,373 +0.94(+1.23%)
Sep 21, 2022 79.62 79.67 76.19 76.26 3,060,516 -1.83(-2.34%)
Sep 20, 2022 76.13 78.68 75.87 78.09 3,711,524 +1.21(+1.57%)
Sep 19, 2022 73.75 77.09 73.71 76.88 3,329,684 +1.13(+1.49%)
Sep 16, 2022 76.89 76.89 74.14 75.75 7,289,259 -1.07(-1.39%)
Sep 15, 2022 78.89 79.09 76.16 76.82 5,406,475 -3.88(-4.80%)
Sep 14, 2022 81.48 83.38 79.68 80.70 4,126,203 -0.15(-0.19%)
Sep 13, 2022 82.57 83.91 80.71 80.85 3,201,349 -3.19(-3.80%)
Sep 12, 2022 83.73 85.46 83.36 84.04 2,615,279 +1.44(+1.74%)
Sep 09, 2022 82.05 82.96 81.59 82.60 2,639,616 +1.97(+2.44%)
Sep 08, 2022 81.34 81.54 79.76 80.63 2,639,760 -0.37(-0.45%)
Sep 07, 2022 79.84 81.41 78.85 81.00 2,805,937 -0.41(-0.51%)
Sep 06, 2022 83.69 83.72 81.07 81.41 2,724,146 -1.60(-1.92%)
Sep 02, 2022 82.84 84.37 82.29 83.01 2,815,095 +2.00(+2.47%)
Sep 01, 2022 82.35 82.93 79.20 81.01 4,267,244 -2.94(-3.50%)
Aug 31, 2022 82.41 85.47 82.16 83.95 3,042,325 -0.65(-0.77%)
Aug 30, 2022 86.27 86.31 83.83 84.59 3,022,489 -2.86(-3.27%)
Aug 29, 2022 86.49 88.60 86.15 87.45 2,745,786 +0.96(+1.11%)
Aug 26, 2022 88.31 88.91 86.46 86.50 2,930,661 -1.53(-1.74%)
Aug 25, 2022 86.94 88.42 86.72 88.03 2,947,307 +1.35(+1.56%)
Aug 24, 2022 85.78 86.99 85.29 86.68 3,408,837 +0.90(+1.05%)
Aug 23, 2022 83.61 86.04 83.43 85.78 3,333,221 +2.98(+3.60%)
Aug 22, 2022 82.35 83.92 80.96 82.79 2,871,010 -0.20(-0.24%)
Aug 19, 2022 83.08 83.76 82.44 82.99 3,375,595 -0.23(-0.28%)
Aug 18, 2022 84.72 85.00 81.32 83.22 5,823,387 -1.11(-1.31%)
Aug 17, 2022 82.07 84.96 81.71 84.33 3,265,287 +1.39(+1.67%)
Aug 16, 2022 83.15 84.46 81.97 82.94 3,682,799 +0.19(+0.22%)
Aug 15, 2022 81.01 83.02 80.01 82.76 3,321,133 -0.78(-0.93%)
Aug 12, 2022 81.58 83.57 81.35 83.54 3,011,972 +1.55(+1.89%)
Aug 11, 2022 80.78 82.24 80.03 81.99 3,017,666 +2.51(+3.15%)
Aug 10, 2022 79.92 80.15 77.65 79.48 2,359,051 +0.09(+0.12%)
Aug 09, 2022 78.81 79.67 78.37 79.39 2,221,967 +1.61(+2.06%)
Aug 08, 2022 77.97 78.72 77.29 77.78 1,809,984 +0.04(+0.05%)
Aug 05, 2022 75.84 78.42 75.66 77.74 1,935,212 +1.03(+1.34%)
Aug 04, 2022 78.80 78.94 76.51 76.71 3,221,016 -2.65(-3.34%)
Aug 03, 2022 82.59 83.38 78.76 79.37 3,812,425 -1.88(-2.32%)
Aug 02, 2022 81.33 82.40 79.99 81.25 2,645,840 +0.05(+0.06%)
Aug 01, 2022 81.34 81.86 79.50 81.21 3,135,959 -1.40(-1.70%)
Jul 29, 2022 81.98 83.04 80.53 82.61 5,118,037 +0.92(+1.12%)
Jul 28, 2022 82.83 83.61 80.47 81.69 3,505,571 -0.31(-0.37%)
Jul 27, 2022 80.29 82.43 79.40 81.99 2,480,896 +2.22(+2.78%)
Jul 26, 2022 81.92 82.19 79.21 79.78 2,014,643 -1.20(-1.48%)
Jul 25, 2022 79.58 81.16 78.63 80.97 2,969,924 +2.52(+3.21%)
Jul 22, 2022 78.95 79.90 78.02 78.46 2,916,134 -0.63(-0.80%)
Jul 21, 2022 78.38 79.18 75.67 79.09 3,909,013 -1.52(-1.89%)
Jul 20, 2022 79.17 81.03 78.54 80.61 3,868,803 +1.34(+1.69%)
Jul 19, 2022 76.57 79.53 76.57 79.28 2,981,507 +2.47(+3.21%)
Jul 18, 2022 77.54 78.26 76.42 76.81 2,919,451 +1.03(+1.36%)
Jul 15, 2022 74.30 75.87 73.51 75.78 3,008,306 +2.87(+3.93%)
Jul 14, 2022 71.61 72.94 70.31 72.91 4,524,005 -1.02(-1.38%)
Jul 13, 2022 73.60 75.55 72.82 73.93 3,868,869 -0.80(-1.07%)
Jul 12, 2022 73.76 75.30 73.35 74.73 2,762,372 -1.16(-1.53%)
Jul 11, 2022 74.88 76.28 74.01 75.89 2,636,654 -0.23(-0.30%)
Jul 08, 2022 77.57 77.75 75.03 76.12 2,391,130 -0.49(-0.64%)
Jul 07, 2022 76.01 77.36 75.39 76.61 3,997,322 +2.79(+3.78%)
Jul 06, 2022 74.23 75.07 71.16 73.82 4,980,112 -0.80(-1.07%)
Jul 05, 2022 77.09 77.51 72.52 74.62 5,609,443 -3.69(-4.72%)
Jul 01, 2022 76.46 78.63 74.86 78.31 4,414,206 +2.21(+2.90%)
Jun 30, 2022 76.74 78.17 75.08 76.10 5,202,294 -2.40(-3.06%)
Jun 29, 2022 83.80 84.25 78.17 78.50 4,574,090 -3.96(-4.81%)
Jun 28, 2022 82.67 84.74 81.14 82.47 4,085,324 +1.53(+1.89%)
Jun 27, 2022 79.31 81.77 78.96 80.94 4,088,637 +2.78(+3.56%)
Jun 24, 2022 80.04 80.38 77.88 78.15 5,677,583 -0.18(-0.23%)
Jun 23, 2022 85.05 85.43 77.19 78.33 6,703,170 -5.68(-6.76%)
Jun 22, 2022 85.39 87.28 83.98 84.01 5,579,912 -5.08(-5.70%)
Jun 21, 2022 86.98 89.75 86.83 89.09 6,211,041 +5.08(+6.04%)
Jun 17, 2022 89.98 90.38 83.75 84.01 16,072,516 -5.56(-6.21%)
Jun 16, 2022 92.23 93.82 89.05 89.57 7,377,629 -5.46(-5.74%)
Jun 15, 2022 96.72 97.51 92.93 95.03 5,114,676 -1.62(-1.68%)
Jun 14, 2022 97.39 99.97 95.00 96.65 4,872,415 +2.50(+2.65%)
Jun 13, 2022 95.89 96.71 92.87 94.15 4,553,186 -4.52(-4.58%)
Jun 10, 2022 99.23 100.03 97.31 98.67 3,248,677 -1.82(-1.81%)
Jun 09, 2022 101.85 102.47 100.42 100.49 3,174,622 -1.84(-1.80%)
Jun 08, 2022 101.87 103.29 101.02 102.33 3,890,649 +0.31(+0.30%)
Jun 07, 2022 97.95 102.08 97.95 102.02 3,746,543 +3.62(+3.68%)
Jun 06, 2022 97.35 99.28 97.19 98.40 3,281,431 +1.45(+1.49%)
Jun 03, 2022 95.79 97.31 95.39 96.96 3,167,700 +1.36(+1.42%)
Jun 02, 2022 95.18 96.58 94.35 95.60 3,266,016 -0.17(-0.17%)
Jun 01, 2022 94.52 96.54 93.94 95.77 4,383,970 +2.20(+2.35%)
May 31, 2022 94.96 96.22 93.34 93.57 5,961,435 -0.85(-0.90%)
May 27, 2022 91.61 94.92 91.59 94.42 3,901,653 +2.83(+3.09%)
May 26, 2022 92.71 93.40 91.40 91.59 3,529,778 -0.37(-0.40%)
May 25, 2022 90.02 92.47 89.80 91.96 3,686,944 +2.14(+2.39%)
May 24, 2022 87.29 90.08 86.97 89.82 3,313,956 +1.57(+1.78%)
May 23, 2022 88.32 89.03 87.42 88.25 4,546,916 +1.20(+1.38%)
May 20, 2022 88.58 89.02 84.91 87.05 4,133,862 -0.53(-0.60%)
May 19, 2022 85.63 88.57 85.03 87.58 5,068,165 -0.17(-0.20%)
May 18, 2022 90.22 90.57 86.64 87.76 4,356,004 -2.02(-2.25%)
May 17, 2022 90.37 90.64 88.59 89.78 4,078,655 +0.59(+0.66%)
May 16, 2022 87.02 90.02 87.02 89.19 4,964,534 +2.28(+2.62%)
May 13, 2022 85.16 87.18 85.16 86.91 3,623,480 +3.13(+3.74%)
May 12, 2022 83.99 84.22 81.54 83.78 4,256,686 -0.01(-0.01%)
May 11, 2022 83.93 85.42 82.78 83.79 3,245,424 +1.50(+1.82%)
May 10, 2022 83.06 85.02 80.69 82.29 4,556,390 +0.08(+0.10%)
May 09, 2022 86.61 87.00 81.91 82.21 5,630,419 -6.32(-7.14%)
May 06, 2022 88.13 88.69 85.52 88.53 4,455,771 +1.69(+1.95%)
May 05, 2022 88.76 88.90 84.95 86.84 5,930,080 -1.52(-1.72%)
May 04, 2022 84.28 88.61 83.56 88.35 6,393,249 +4.94(+5.93%)
May 03, 2022 82.12 83.83 82.11 83.41 4,671,457 +1.48(+1.81%)
May 02, 2022 79.64 82.19 79.09 81.93 4,659,520 +2.22(+2.79%)
Apr 29, 2022 81.43 82.99 79.44 79.71 6,845,682 -0.41(-0.52%)
Apr 28, 2022 76.84 80.63 76.30 80.12 4,604,278 +3.86(+5.06%)
Apr 27, 2022 75.23 77.28 74.12 76.26 4,878,655 +1.04(+1.38%)
Apr 26, 2022 74.80 76.66 74.46 75.23 5,273,016 +0.79(+1.06%)
Apr 25, 2022 74.67 75.34 71.74 74.44 6,069,207 -2.39(-3.11%)
Apr 22, 2022 79.00 79.67 76.71 76.82 3,764,570 -2.14(-2.71%)
Apr 21, 2022 82.46 83.15 78.59 78.96 4,977,871 -2.68(-3.29%)
Apr 20, 2022 82.47 83.27 81.33 81.65 3,064,518 -0.62(-0.76%)
Apr 19, 2022 79.89 83.15 79.74 82.27 5,573,518 +2.20(+2.74%)
Apr 18, 2022 76.88 80.09 75.90 80.08 4,004,852 +3.96(+5.20%)
Apr 14, 2022 76.55 77.26 76.06 76.12 3,281,687 -0.27(-0.35%)
Apr 13, 2022 75.73 76.61 75.00 76.38 2,894,192 +1.07(+1.43%)
Apr 12, 2022 76.71 77.84 75.07 75.31 3,204,537 -0.48(-0.63%)
Apr 11, 2022 76.80 77.36 75.49 75.79 4,325,307 -1.62(-2.09%)
Apr 08, 2022 76.87 78.03 76.39 77.40 5,100,894 +1.07(+1.41%)
Apr 07, 2022 79.16 79.61 73.65 76.33 8,177,135 -2.39(-3.03%)
Apr 06, 2022 79.52 79.92 78.29 78.72 2,789,330 -0.21(-0.27%)
Apr 05, 2022 79.91 80.99 78.91 78.93 3,268,787 -0.70(-0.88%)
Apr 04, 2022 79.64 79.93 78.59 79.63 2,624,482 +0.65(+0.83%)
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.