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: 7:00 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 (%)
Apr 30, 2021 70.27 72.41 70.13 71.02 3,487,545 -0.18(-0.26%)
Apr 29, 2021 71.10 72.22 70.56 71.21 3,206,149 +0.90(+1.27%)
Apr 28, 2021 68.91 70.71 68.82 70.31 3,078,075 +1.76(+2.56%)
Apr 27, 2021 67.32 68.77 67.06 68.55 2,227,141 +1.40(+2.09%)
Apr 26, 2021 67.14 67.94 66.93 67.15 1,802,306 +0.01(+0.01%)
Apr 23, 2021 66.11 67.41 65.82 67.14 2,270,612 +1.35(+2.05%)
Apr 22, 2021 67.74 67.74 65.76 65.79 2,991,415 -1.82(-2.69%)
Apr 21, 2021 65.50 67.90 65.25 67.61 2,906,471 +1.40(+2.12%)
Apr 20, 2021 67.83 68.02 65.48 66.20 2,601,871 -2.21(-3.23%)
Apr 19, 2021 69.21 69.92 67.99 68.41 2,680,237 -0.66(-0.95%)
Apr 16, 2021 69.84 70.62 68.60 69.07 2,759,459 -0.29(-0.42%)
Apr 15, 2021 69.37 69.58 68.69 69.36 2,442,301 -0.32(-0.47%)
Apr 14, 2021 68.77 70.69 68.65 69.69 2,548,212 +1.55(+2.28%)
Apr 13, 2021 67.82 68.33 67.29 68.13 2,279,010 +0.00(+0.00%)
Apr 12, 2021 69.92 70.55 67.99 68.13 2,103,737 -1.24(-1.78%)
Apr 09, 2021 68.92 70.78 68.55 69.37 4,092,138 +0.54(+0.78%)
Apr 08, 2021 69.31 69.49 68.17 68.84 3,313,490 -1.39(-1.98%)
Apr 07, 2021 70.99 71.05 69.44 70.22 3,084,094 -0.75(-1.05%)
Apr 06, 2021 72.14 72.79 70.68 70.97 3,309,688 -1.06(-1.47%)
Apr 05, 2021 72.89 73.18 71.26 72.03 3,486,170 -0.97(-1.32%)
Apr 01, 2021 71.62 73.12 70.68 73.00 3,113,420 +1.42(+1.99%)
Mar 31, 2021 71.97 72.52 71.34 71.57 3,035,468 -0.68(-0.94%)
Mar 30, 2021 71.77 73.13 71.63 72.25 2,233,563 -0.19(-0.27%)
Mar 29, 2021 73.00 73.19 71.38 72.44 2,142,315 -1.56(-2.11%)
Mar 26, 2021 73.69 74.12 72.48 74.01 2,699,877 +1.64(+2.27%)
Mar 25, 2021 70.91 72.62 69.46 72.36 2,976,896 +0.36(+0.50%)
Mar 24, 2021 70.64 72.21 70.51 72.00 3,893,293 +2.68(+3.86%)
Mar 23, 2021 69.45 70.98 68.22 69.33 3,814,680 -1.40(-1.99%)
Mar 22, 2021 71.46 71.92 70.54 70.73 3,354,489 -1.47(-2.04%)
Mar 19, 2021 71.66 73.33 70.76 72.21 5,808,056 +0.78(+1.09%)
Mar 18, 2021 74.32 74.78 71.36 71.42 4,006,698 -3.59(-4.79%)
Mar 17, 2021 74.57 75.24 73.43 75.02 2,836,923 +0.47(+0.62%)
Mar 16, 2021 76.06 76.17 74.24 74.55 3,490,495 -2.55(-3.31%)
Mar 15, 2021 77.65 78.23 76.24 77.10 2,507,321 -0.72(-0.92%)
Mar 12, 2021 78.10 78.24 76.80 77.82 2,123,651 +0.82(+1.06%)
Mar 11, 2021 77.77 78.56 76.85 77.01 3,038,240 -0.62(-0.80%)
Mar 10, 2021 74.93 78.18 74.52 77.63 2,910,361 +2.67(+3.56%)
Mar 09, 2021 76.97 79.52 74.90 74.96 3,983,844 -2.69(-3.47%)
Mar 08, 2021 78.02 79.09 76.59 77.66 3,294,966 +0.98(+1.28%)
Mar 05, 2021 76.02 76.74 73.83 76.67 3,835,809 +2.58(+3.48%)
Mar 04, 2021 74.13 75.63 72.67 74.09 3,213,172 +0.50(+0.68%)
Mar 03, 2021 72.96 75.16 72.69 73.59 2,678,322 +1.38(+1.91%)
Mar 02, 2021 73.96 74.91 72.14 72.22 2,681,385 -2.13(-2.87%)
Mar 01, 2021 74.66 75.27 73.82 74.35 2,537,501 +1.45(+1.99%)
Feb 26, 2021 73.66 74.12 70.36 72.90 5,457,741 -1.40(-1.88%)
Feb 25, 2021 77.24 77.29 73.92 74.30 3,151,634 -2.29(-2.99%)
Feb 24, 2021 75.36 77.19 75.08 76.59 4,033,666 +1.51(+2.01%)
Feb 23, 2021 74.83 75.48 72.32 75.08 2,913,199 +1.38(+1.87%)
Feb 22, 2021 71.51 74.94 71.24 73.70 3,660,179 +1.45(+2.00%)
Feb 19, 2021 70.02 72.84 69.79 72.25 3,875,455 +2.77(+3.99%)
Feb 18, 2021 69.58 69.94 68.49 69.48 2,388,883 -0.51(-0.73%)
Feb 17, 2021 69.43 70.22 67.90 69.99 2,459,274 +1.08(+1.57%)
Feb 16, 2021 68.47 69.95 67.78 68.90 3,182,080 +1.87(+2.80%)
Feb 12, 2021 66.88 67.51 66.17 67.03 2,252,187 -0.01(-0.01%)
Feb 11, 2021 66.31 67.05 64.96 67.04 2,658,827 +0.45(+0.68%)
Feb 10, 2021 64.92 66.64 64.62 66.59 2,567,678 +1.90(+2.94%)
Feb 09, 2021 65.48 65.58 64.09 64.69 3,047,394 -1.09(-1.66%)
Feb 08, 2021 63.18 66.08 62.97 65.78 3,085,393 +3.25(+5.21%)
Feb 05, 2021 63.49 63.80 61.93 62.52 2,841,994 +0.10(+0.15%)
Feb 04, 2021 62.11 63.01 61.40 62.43 2,300,938 +0.56(+0.90%)
Feb 03, 2021 59.59 61.96 59.59 61.87 2,994,395 +2.28(+3.83%)
Feb 02, 2021 60.02 60.88 58.68 59.59 2,678,762 +1.11(+1.90%)
Feb 01, 2021 59.31 59.41 56.74 58.48 3,420,608 -0.36(-0.62%)
Jan 29, 2021 60.15 61.97 58.49 58.84 6,605,280 -3.17(-5.11%)
Jan 28, 2021 62.23 63.03 61.24 62.01 3,056,579 +0.22(+0.35%)
Jan 27, 2021 60.94 63.51 60.49 61.80 3,533,988 -0.10(-0.15%)
Jan 26, 2021 63.23 64.29 61.85 61.89 2,369,205 -0.67(-1.07%)
Jan 25, 2021 62.49 63.53 61.65 62.56 3,460,066 -0.41(-0.65%)
Jan 22, 2021 62.23 63.44 61.75 62.97 2,953,641 -0.53(-0.83%)
Jan 21, 2021 64.71 65.45 63.04 63.50 3,109,322 -1.94(-2.96%)
Jan 20, 2021 65.44 65.93 64.17 65.43 2,956,903 +0.53(+0.82%)
Jan 19, 2021 63.11 65.24 62.56 64.90 3,429,153 +2.64(+4.24%)
Jan 15, 2021 63.49 63.75 61.56 62.26 3,933,119 -2.08(-3.24%)
Jan 14, 2021 62.52 65.05 62.49 64.35 3,489,045 +2.06(+3.30%)
Jan 13, 2021 63.79 63.97 62.08 62.29 2,902,588 -1.71(-2.67%)
Jan 12, 2021 63.11 64.29 62.18 64.00 3,051,707 +1.28(+2.03%)
Jan 11, 2021 59.89 63.18 59.61 62.72 5,696,825 +1.35(+2.21%)
Jan 08, 2021 62.93 63.01 61.05 61.37 3,092,019 -1.00(-1.60%)
Jan 07, 2021 62.06 63.63 61.43 62.37 2,959,047 +0.56(+0.90%)
Jan 06, 2021 63.37 63.72 61.05 61.81 5,873,610 -0.46(-0.74%)
Jan 05, 2021 60.75 64.03 60.75 62.27 4,500,670 +1.62(+2.68%)
Jan 04, 2021 61.28 61.87 59.50 60.65 3,125,674 -0.05(-0.09%)
Dec 31, 2020 60.70 60.70 60.70 3,347,764 -0.57(-0.93%)
Dec 30, 2020 59.53 61.54 59.44 61.27 3,347,764 +1.93(+3.25%)
Dec 29, 2020 60.28 60.64 58.83 59.35 4,433,017 -0.82(-1.37%)
Dec 28, 2020 60.27 61.56 59.92 60.17 2,813,646 +0.52(+0.87%)
Dec 24, 2020 60.05 60.13 59.05 59.65 1,492,317 -0.55(-0.91%)
Dec 23, 2020 59.35 60.73 59.03 60.20 3,442,347 +1.61(+2.74%)
Dec 22, 2020 57.73 59.17 57.41 58.59 4,117,839 +0.89(+1.53%)
Dec 21, 2020 56.21 58.38 55.37 57.71 4,008,004 -0.31(-0.54%)
Dec 18, 2020 58.23 58.60 57.33 58.02 9,744,080 -0.28(-0.48%)
Dec 17, 2020 58.90 58.91 57.63 58.30 3,643,765 -0.10(-0.18%)
Dec 16, 2020 59.41 59.45 58.08 58.40 3,910,183 -0.83(-1.41%)
Dec 15, 2020 58.29 59.62 57.50 59.23 3,486,986 +0.92(+1.58%)
Dec 14, 2020 60.50 61.23 58.03 58.31 3,240,020 -2.01(-3.34%)
Dec 11, 2020 60.93 61.12 59.41 60.33 2,946,152 -1.17(-1.91%)
Dec 10, 2020 59.15 62.23 59.15 61.50 3,858,148 +1.81(+3.04%)
Dec 09, 2020 59.42 60.84 58.13 59.69 4,149,086 +1.20(+2.05%)
Dec 08, 2020 57.33 59.96 57.33 58.49 3,513,178 +0.30(+0.51%)
Dec 07, 2020 59.30 59.72 57.56 58.19 3,523,585 -1.97(-3.27%)
Dec 04, 2020 57.92 60.68 57.73 60.16 5,112,732 +3.73(+6.61%)
Dec 03, 2020 56.20 58.06 55.41 56.43 3,147,904 +0.51(+0.92%)
Dec 02, 2020 53.12 56.66 52.98 55.92 5,081,481 +2.21(+4.12%)
Dec 01, 2020 54.49 55.70 53.40 53.71 4,633,348 +1.13(+2.15%)
Nov 30, 2020 55.77 55.98 52.34 52.58 7,398,264 -4.04(-7.13%)
Nov 27, 2020 56.95 57.50 56.15 56.61 2,230,641 -0.89(-1.55%)
Nov 25, 2020 58.05 58.35 57.08 57.51 4,327,399 -1.27(-2.16%)
Nov 24, 2020 59.15 59.63 57.80 58.77 4,847,638 +1.63(+2.86%)
Nov 23, 2020 54.44 57.21 54.33 57.14 5,189,916 +3.69(+6.90%)
Nov 20, 2020 53.20 54.24 52.95 53.45 3,055,265 +0.12(+0.23%)
Nov 19, 2020 52.07 53.65 51.67 53.33 3,078,156 +0.61(+1.15%)
Nov 18, 2020 56.21 56.28 52.70 52.73 4,780,180 -3.12(-5.58%)
Nov 17, 2020 53.16 55.92 52.29 55.84 6,182,303 +1.49(+2.75%)
Nov 16, 2020 53.23 54.79 51.29 54.35 6,932,976 +4.13(+8.23%)
Nov 13, 2020 47.49 50.85 47.43 50.22 6,620,850 +3.34(+7.13%)
Nov 12, 2020 49.29 50.02 46.66 46.88 5,930,188 -3.53(-7.00%)
Nov 11, 2020 50.34 50.41 49.30 50.41 5,365,720 +0.72(+1.44%)
Nov 10, 2020 50.16 50.23 47.60 49.69 6,068,615 +0.95(+1.95%)
Nov 09, 2020 44.80 49.76 44.70 48.74 10,427,039 +8.85(+22.17%)
Nov 06, 2020 41.12 41.78 39.47 39.89 4,232,415 -1.29(-3.13%)
Nov 05, 2020 40.77 41.79 40.53 41.18 3,756,219 +0.23(+0.56%)
Nov 04, 2020 40.73 42.09 39.83 40.95 4,339,965 +0.34(+0.84%)
Nov 03, 2020 41.55 41.91 40.04 40.61 3,846,509 -0.38(-0.92%)
Nov 02, 2020 40.49 41.43 39.75 40.99 4,365,987 +1.11(+2.79%)
Oct 30, 2020 38.78 39.94 38.38 39.88 5,358,181 +0.58(+1.48%)
Oct 29, 2020 37.28 39.47 36.98 39.30 5,187,341 +1.50(+3.98%)
Oct 28, 2020 39.08 39.74 37.72 37.79 5,746,406 -2.44(-6.05%)
Oct 27, 2020 41.02 41.34 40.18 40.23 4,125,006 -0.91(-2.22%)
Oct 26, 2020 42.42 42.43 40.94 41.14 3,761,278 -2.00(-4.64%)
Oct 23, 2020 43.20 43.96 42.23 43.14 3,851,192 +0.40(+0.94%)
Oct 22, 2020 41.60 42.89 40.64 42.74 3,988,567 +1.10(+2.65%)
Oct 21, 2020 41.77 42.58 41.59 41.64 4,444,161 -0.74(-1.75%)
Oct 20, 2020 42.19 42.81 41.94 42.38 4,061,821 +0.55(+1.31%)
Oct 19, 2020 43.51 43.53 41.77 41.83 4,308,990 -1.39(-3.22%)
Oct 16, 2020 44.83 44.87 43.13 43.23 3,439,781 -1.65(-3.68%)
Oct 15, 2020 43.63 45.07 43.09 44.88 4,097,798 +0.37(+0.83%)
Oct 14, 2020 44.20 45.60 44.04 44.51 2,471,438 +0.69(+1.58%)
Oct 13, 2020 45.18 45.69 43.68 43.82 3,373,409 -1.87(-4.10%)
Oct 12, 2020 45.00 46.46 44.37 45.69 3,240,007 +0.36(+0.79%)
Oct 09, 2020 46.18 46.58 44.91 45.33 3,727,862 -0.51(-1.12%)
Oct 08, 2020 44.54 45.86 44.49 45.84 2,805,857 +1.46(+3.29%)
Oct 07, 2020 43.97 44.59 43.29 44.38 3,067,426 +0.74(+1.70%)
Oct 06, 2020 45.71 45.71 43.53 43.64 3,423,800 -1.27(-2.84%)
Oct 05, 2020 44.29 45.40 44.20 44.91 3,172,915 +1.27(+2.92%)
Oct 02, 2020 41.84 44.24 41.72 43.64 4,040,868 +0.67(+1.55%)
Oct 01, 2020 43.75 44.10 42.52 42.97 4,734,941 -1.33(-3.01%)
Sep 30, 2020 44.84 45.34 44.09 44.30 3,124,435 -0.30(-0.67%)
Sep 29, 2020 45.94 46.00 44.23 44.60 2,883,872 -1.53(-3.32%)
Sep 28, 2020 46.10 46.70 45.66 46.13 2,488,269 +0.94(+2.08%)
Sep 25, 2020 44.50 45.53 44.18 45.19 3,304,984 +0.03(+0.06%)
Sep 24, 2020 44.70 46.02 43.63 45.17 3,487,920 +0.19(+0.42%)
Sep 23, 2020 47.41 47.70 44.92 44.98 4,357,250 -2.33(-4.93%)
Sep 22, 2020 47.61 48.56 46.89 47.31 4,835,933 -0.48(-1.00%)
Sep 21, 2020 49.50 49.76 47.50 47.79 7,239,891 -3.33(-6.52%)
Sep 18, 2020 50.64 51.89 50.36 51.12 8,532,814 -0.45(-0.88%)
Sep 17, 2020 50.27 51.64 50.22 51.58 4,899,225 -0.14(-0.26%)
Sep 16, 2020 50.21 52.76 49.66 51.71 6,257,598 +2.10(+4.24%)
Sep 15, 2020 49.78 50.88 49.32 49.61 3,975,338 -0.27(-0.55%)
Sep 14, 2020 49.16 50.35 49.08 49.88 3,381,248 +1.11(+2.28%)
Sep 11, 2020 47.59 49.07 46.90 48.77 3,512,679 +1.46(+3.09%)
Sep 10, 2020 49.70 49.79 47.30 47.31 3,627,722 -2.15(-4.34%)
Sep 09, 2020 49.60 50.11 48.85 49.46 3,575,283 -0.08(-0.16%)
Sep 08, 2020 49.84 50.96 49.46 49.53 4,820,870 -0.87(-1.73%)
Sep 04, 2020 51.28 51.82 50.05 50.41 4,002,137 -0.61(-1.19%)
Sep 03, 2020 51.39 52.76 50.59 51.01 3,937,911 -0.31(-0.60%)
Sep 02, 2020 50.07 51.60 49.42 51.32 5,255,198 +1.08(+2.14%)
Sep 01, 2020 49.89 50.77 49.32 50.24 3,738,342 +0.27(+0.55%)
Aug 31, 2020 52.86 52.92 49.96 49.97 4,277,318 -2.84(-5.37%)
Aug 28, 2020 51.58 53.05 51.58 52.81 2,891,115 +1.31(+2.54%)
Aug 27, 2020 51.43 51.64 50.48 51.50 3,697,432 +0.20(+0.38%)
Aug 26, 2020 52.49 52.85 51.29 51.30 3,513,810 -1.37(-2.60%)
Aug 25, 2020 54.44 54.65 52.49 52.67 2,694,423 -1.73(-3.19%)
Aug 24, 2020 52.35 54.42 51.85 54.41 3,523,134 +2.30(+4.41%)
Aug 21, 2020 52.13 52.80 51.76 52.11 3,656,837 +0.00(+0.00%)
Aug 20, 2020 51.93 52.64 51.81 52.11 3,037,980 -0.38(-0.73%)
Aug 19, 2020 52.56 53.06 51.59 52.49 3,628,144 +0.09(+0.18%)
Aug 18, 2020 53.21 53.41 52.21 52.40 3,111,152 -0.90(-1.68%)
Aug 17, 2020 53.58 53.96 53.10 53.29 3,295,533 -0.34(-0.64%)
Aug 14, 2020 52.32 53.72 52.12 53.64 3,131,142 +0.87(+1.64%)
Aug 13, 2020 53.80 54.17 52.76 52.77 3,412,237 -1.50(-2.76%)
Aug 12, 2020 55.05 55.19 53.76 54.27 4,085,591 +0.25(+0.47%)
Aug 11, 2020 55.94 56.85 53.71 54.02 4,205,323 -0.64(-1.17%)
Aug 10, 2020 53.39 54.70 53.00 54.66 4,020,006 +1.69(+3.18%)
Aug 07, 2020 51.06 53.07 50.67 52.97 3,458,487 +1.60(+3.12%)
Aug 06, 2020 51.48 53.04 51.13 51.37 3,780,061 -0.83(-1.60%)
Aug 05, 2020 53.18 53.18 51.00 52.20 5,452,754 +0.09(+0.18%)
Aug 04, 2020 51.18 52.52 50.65 52.11 4,050,105 +0.62(+1.19%)
Aug 03, 2020 51.66 52.24 50.58 51.50 5,141,160 -0.76(-1.45%)
Jul 31, 2020 51.71 53.16 51.05 52.25 6,926,469 -0.90(-1.70%)
Jul 30, 2020 53.93 54.10 51.65 53.16 3,701,019 -2.10(-3.80%)
Jul 29, 2020 54.06 55.26 53.68 55.25 2,906,877 +1.69(+3.15%)
Jul 28, 2020 54.04 54.73 53.42 53.57 2,882,456 -0.85(-1.56%)
Jul 27, 2020 54.55 54.79 53.59 54.42 2,167,953 -0.40(-0.72%)
Jul 24, 2020 55.14 56.01 54.55 54.82 2,421,973 -0.10(-0.18%)
Jul 23, 2020 54.61 55.35 53.90 54.92 2,498,059 -0.06(-0.11%)
Jul 22, 2020 54.90 55.21 53.85 54.98 3,068,916 -0.99(-1.76%)
Jul 21, 2020 53.69 56.37 53.50 55.96 3,847,136 +3.45(+6.56%)
Jul 20, 2020 53.80 54.39 52.46 52.52 2,467,881 -1.27(-2.37%)
Jul 17, 2020 55.03 55.74 53.57 53.79 2,520,248 -0.87(-1.59%)
Jul 16, 2020 54.82 55.71 53.82 54.66 2,202,533 -0.50(-0.90%)
Jul 15, 2020 53.90 55.37 52.83 55.15 4,314,533 +2.95(+5.65%)
Jul 14, 2020 50.24 52.41 50.05 52.20 4,058,694 +1.42(+2.80%)
Jul 13, 2020 51.68 52.04 50.13 50.78 4,131,851 -0.67(-1.29%)
Jul 10, 2020 49.48 51.50 49.47 51.45 5,041,683 +1.75(+3.53%)
Jul 09, 2020 53.92 54.20 49.64 49.69 7,234,956 -4.21(-7.81%)
Jul 08, 2020 54.50 55.24 53.62 53.91 4,507,613 -0.53(-0.98%)
Jul 07, 2020 56.61 56.66 54.33 54.44 3,703,768 -2.93(-5.11%)
Jul 06, 2020 58.65 58.94 55.84 57.37 4,263,381 -0.28(-0.48%)
Jul 02, 2020 59.20 59.80 57.53 57.65 3,114,525 -0.58(-1.00%)
Jul 01, 2020 60.47 61.80 57.99 58.23 2,672,009 -2.35(-3.88%)
Jun 30, 2020 57.31 60.96 56.67 60.58 4,157,437 +2.73(+4.72%)
Jun 29, 2020 58.00 58.78 57.14 57.85 2,807,167 +0.50(+0.87%)
Jun 26, 2020 58.75 58.77 57.26 57.35 4,507,463 -1.69(-2.85%)
Jun 25, 2020 58.49 60.21 58.04 59.04 3,150,800 +0.07(+0.11%)
Jun 24, 2020 61.93 62.11 58.40 58.97 4,224,873 -3.97(-6.31%)
Jun 23, 2020 62.98 63.58 62.49 62.94 3,263,732 +0.25(+0.40%)
Jun 22, 2020 62.43 63.06 61.42 62.68 2,914,567 -0.25(-0.40%)
Jun 19, 2020 65.72 66.06 62.86 62.94 8,883,181 -1.30(-2.02%)
Jun 18, 2020 61.09 64.60 60.75 64.23 4,461,276 +2.83(+4.61%)
Jun 17, 2020 64.91 65.09 61.37 61.40 4,349,257 -3.51(-5.40%)
Jun 16, 2020 66.48 66.52 63.34 64.91 4,058,366 +1.21(+1.90%)
Jun 15, 2020 61.87 64.53 61.17 63.70 5,114,550 -1.40(-2.15%)
Jun 12, 2020 65.49 67.12 63.46 65.09 3,591,419 +1.90(+3.01%)
Jun 11, 2020 65.73 67.28 63.16 63.19 5,206,575 -7.86(-11.06%)
Jun 10, 2020 71.66 73.32 70.28 71.05 3,797,400 -1.13(-1.56%)
Jun 09, 2020 72.93 73.22 71.73 72.18 4,522,072 -3.42(-4.52%)
Jun 08, 2020 74.61 75.65 73.63 75.60 3,982,839 +1.96(+2.67%)
Jun 05, 2020 73.11 74.53 72.58 73.64 4,471,381 +3.60(+5.14%)
Jun 04, 2020 69.56 70.47 68.82 70.04 3,069,707 -0.51(-0.72%)
Jun 03, 2020 69.80 71.08 69.63 70.55 3,040,757 +1.82(+2.65%)
Jun 02, 2020 67.10 68.86 66.63 68.73 3,739,429 +2.31(+3.48%)
Jun 01, 2020 65.74 66.54 64.29 66.42 2,932,201 +0.48(+0.73%)
May 29, 2020 66.00 66.81 64.94 65.94 5,110,048 -0.25(-0.38%)
May 28, 2020 69.02 69.11 65.89 66.19 4,901,166 -2.67(-3.88%)
May 27, 2020 67.40 69.02 66.65 68.86 3,950,428 +2.33(+3.49%)
May 26, 2020 66.70 67.34 66.11 66.54 3,260,946 +2.11(+3.28%)
May 22, 2020 64.32 64.74 63.32 64.42 2,416,988 -0.53(-0.82%)
May 21, 2020 66.27 66.65 64.72 64.95 2,729,216 -0.98(-1.48%)
May 20, 2020 64.72 66.65 64.58 65.93 4,155,475 +2.55(+4.03%)
May 19, 2020 64.03 64.72 62.44 63.38 4,435,112 -0.89(-1.39%)
May 18, 2020 63.19 65.50 62.97 64.27 5,379,340 +4.51(+7.54%)
May 15, 2020 59.37 60.58 58.24 59.76 3,359,500 +0.07(+0.11%)
May 14, 2020 57.91 60.56 56.47 59.69 3,797,831 +0.60(+1.01%)
May 13, 2020 60.73 61.03 58.67 59.09 4,432,208 -2.08(-3.40%)
May 12, 2020 64.16 64.37 61.14 61.17 3,746,592 -2.61(-4.10%)
May 11, 2020 63.36 64.68 63.10 63.79 4,137,313 -0.32(-0.51%)
May 08, 2020 62.09 64.43 61.38 64.11 3,941,138 +3.12(+5.12%)
May 07, 2020 61.39 62.92 60.34 60.99 4,311,407 +1.16(+1.95%)
May 06, 2020 63.08 63.47 59.75 59.83 7,177,235 -2.74(-4.38%)
May 05, 2020 62.81 63.87 61.49 62.56 8,331,733 +1.43(+2.34%)
May 04, 2020 54.92 61.91 54.66 61.13 9,103,935 +5.92(+10.73%)
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.