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

Phillips 66 (NY: PSX )

143.61 -0.26 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Oct 31, 2018 81.97 83.15 81.41 81.74 3,381,681 +0.60(+0.74%)
Oct 30, 2018 79.00 81.28 78.99 81.13 3,213,375 +2.81(+3.59%)
Oct 29, 2018 79.66 81.11 77.34 78.32 3,461,901 -0.74(-0.94%)
Oct 26, 2018 80.65 82.51 75.76 79.06 6,626,545 +0.76(+0.97%)
Oct 25, 2018 76.92 79.22 76.76 78.29 4,866,107 +2.54(+3.35%)
Oct 24, 2018 79.49 79.49 75.56 75.76 4,204,787 -3.58(-4.51%)
Oct 23, 2018 80.36 80.60 77.85 79.33 4,141,434 -2.66(-3.25%)
Oct 22, 2018 82.09 82.51 80.37 82.00 6,198,092 +0.30(+0.37%)
Oct 19, 2018 83.96 84.95 81.15 81.70 5,048,814 -5.05(-5.82%)
Oct 18, 2018 85.86 87.51 85.62 86.74 2,315,972 +0.27(+0.31%)
Oct 17, 2018 87.40 87.96 86.19 86.47 2,785,965 -0.86(-0.98%)
Oct 16, 2018 86.00 87.39 85.81 87.33 3,325,976 +2.11(+2.47%)
Oct 15, 2018 87.01 87.05 85.22 85.23 3,359,477 -1.79(-2.06%)
Oct 12, 2018 88.13 88.50 85.77 87.01 3,872,120 +0.00(+0.00%)
Oct 11, 2018 89.43 89.51 86.78 87.01 4,484,920 -2.85(-3.18%)
Oct 10, 2018 93.60 93.88 89.78 89.87 3,241,131 -3.68(-3.93%)
Oct 09, 2018 93.87 94.71 93.10 93.55 2,847,574 -0.37(-0.39%)
Oct 08, 2018 93.72 94.17 93.06 93.91 2,901,188 -0.18(-0.19%)
Oct 05, 2018 93.79 94.42 93.12 94.10 3,235,719 +0.53(+0.57%)
Oct 04, 2018 94.08 94.49 92.78 93.56 3,241,004 -0.61(-0.65%)
Oct 03, 2018 91.50 94.26 91.08 94.18 4,163,873 +3.00(+3.30%)
Oct 02, 2018 91.13 91.66 89.62 91.17 3,628,804 +0.17(+0.18%)
Oct 01, 2018 90.03 91.36 90.03 91.00 2,543,096 +1.40(+1.56%)
Sep 28, 2018 89.03 90.33 88.70 89.61 3,195,213 -0.13(-0.14%)
Sep 27, 2018 90.82 91.30 89.70 89.73 2,434,645 -0.80(-0.89%)
Sep 26, 2018 91.35 91.45 89.96 90.54 3,387,459 -0.79(-0.86%)
Sep 25, 2018 90.62 92.13 90.47 91.32 3,547,203 +1.13(+1.25%)
Sep 24, 2018 89.19 90.54 88.79 90.19 3,468,786 +1.43(+1.61%)
Sep 21, 2018 87.36 88.99 87.21 88.76 7,501,454 +1.06(+1.21%)
Sep 20, 2018 87.33 88.11 86.53 87.71 3,994,941 +0.77(+0.89%)
Sep 19, 2018 89.92 89.92 86.82 86.93 3,691,902 -3.13(-3.48%)
Sep 18, 2018 90.15 90.67 89.85 90.07 3,171,285 +0.39(+0.43%)
Sep 17, 2018 90.34 90.64 89.62 89.68 3,488,787 -0.63(-0.70%)
Sep 14, 2018 89.80 90.70 89.80 90.31 3,489,826 +0.46(+0.51%)
Sep 13, 2018 89.38 90.14 88.66 89.84 4,228,352 +0.68(+0.77%)
Sep 12, 2018 90.04 90.98 88.76 89.16 4,733,469 -0.31(-0.35%)
Sep 11, 2018 89.13 89.99 88.70 89.47 4,745,604 -1.11(-1.23%)
Sep 10, 2018 91.14 91.42 90.54 90.58 3,200,154 -0.28(-0.31%)
Sep 07, 2018 92.33 92.38 90.16 90.86 3,814,505 -1.91(-2.06%)
Sep 06, 2018 93.43 94.52 92.67 92.77 2,444,866 -1.03(-1.09%)
Sep 05, 2018 94.33 94.33 93.02 93.79 2,924,433 -0.77(-0.82%)
Sep 04, 2018 94.29 95.58 94.02 94.57 3,116,462 +0.36(+0.38%)
Aug 31, 2018 94.21 94.21 94.21 0 -0.83(-0.87%)
Aug 30, 2018 95.99 96.10 94.23 95.03 2,323,980 -0.71(-0.74%)
Aug 29, 2018 95.43 96.20 94.79 95.74 2,461,465 +0.55(+0.58%)
Aug 28, 2018 95.59 96.62 95.10 95.19 2,814,391 -0.22(-0.23%)
Aug 27, 2018 95.19 95.69 94.93 95.42 2,929,493 +0.62(+0.65%)
Aug 24, 2018 94.29 95.40 94.08 94.80 3,722,549 +0.70(+0.74%)
Aug 23, 2018 92.95 94.13 92.44 94.10 2,594,932 +1.07(+1.15%)
Aug 22, 2018 93.03 93.78 92.73 93.02 4,893,148 +0.41(+0.44%)
Aug 21, 2018 92.67 93.64 92.04 92.62 3,119,382 +0.34(+0.37%)
Aug 20, 2018 91.17 92.86 90.94 92.28 3,096,572 +1.14(+1.26%)
Aug 17, 2018 91.05 91.35 90.46 91.13 2,247,190 +0.39(+0.43%)
Aug 16, 2018 91.39 91.56 90.66 90.74 3,480,696 -0.35(-0.38%)
Aug 15, 2018 94.80 94.80 91.00 91.08 5,048,513 -4.39(-4.60%)
Aug 14, 2018 96.26 96.31 94.83 95.47 3,424,173 -0.50(-0.52%)
Aug 13, 2018 96.98 97.46 95.92 95.97 2,519,669 -0.81(-0.83%)
Aug 10, 2018 96.10 96.90 96.08 96.78 2,340,168 +0.32(+0.34%)
Aug 09, 2018 97.17 97.48 96.22 96.45 2,403,726 -0.63(-0.65%)
Aug 08, 2018 96.66 97.17 96.24 97.08 1,788,095 +0.21(+0.21%)
Aug 07, 2018 97.09 97.87 96.63 96.88 2,607,057 +0.14(+0.15%)
Aug 06, 2018 96.09 97.12 95.54 96.74 1,954,166 +0.69(+0.72%)
Aug 03, 2018 96.30 96.64 95.06 96.04 2,143,191 -0.31(-0.32%)
Aug 02, 2018 96.37 96.86 95.36 96.35 3,327,722 -0.76(-0.78%)
Aug 01, 2018 96.74 97.83 96.19 97.11 3,393,957 -0.26(-0.27%)
Jul 31, 2018 96.78 97.79 96.63 97.37 4,853,009 +0.94(+0.97%)
Jul 30, 2018 94.39 96.87 94.39 96.43 5,049,311 +2.65(+2.83%)
Jul 27, 2018 92.99 95.02 92.18 93.78 4,706,685 +2.20(+2.41%)
Jul 26, 2018 88.80 91.69 88.80 91.57 4,068,720 +2.88(+3.25%)
Jul 25, 2018 88.06 88.88 87.73 88.69 2,117,305 +0.89(+1.02%)
Jul 24, 2018 87.54 88.41 87.20 87.80 2,739,949 +0.62(+0.71%)
Jul 23, 2018 87.65 87.92 86.92 87.18 1,986,284 +0.06(+0.07%)
Jul 20, 2018 87.51 87.79 87.08 87.12 2,962,088 -0.43(-0.49%)
Jul 19, 2018 87.60 88.01 87.19 87.55 2,955,326 +0.00(+0.00%)
Jul 18, 2018 87.44 88.01 86.58 87.55 3,245,051 -0.13(-0.14%)
Jul 17, 2018 87.71 88.08 86.99 87.67 2,611,986 -0.21(-0.23%)
Jul 16, 2018 88.09 88.61 87.78 87.88 2,273,876 -0.39(-0.44%)
Jul 13, 2018 87.63 88.68 87.51 88.27 1,980,320 +0.53(+0.60%)
Jul 12, 2018 87.71 88.06 86.63 87.74 1,582,594 +0.38(+0.43%)
Jul 11, 2018 88.83 88.91 86.96 87.36 1,815,300 -2.00(-2.24%)
Jul 10, 2018 89.25 90.48 89.06 89.36 2,365,504 +0.47(+0.53%)
Jul 09, 2018 88.06 89.19 87.93 88.88 2,037,341 +1.11(+1.27%)
Jul 06, 2018 86.60 88.27 86.10 87.77 1,977,717 +0.81(+0.94%)
Jul 05, 2018 88.08 88.20 86.53 86.96 2,584,980 -0.28(-0.33%)
Jul 03, 2018 87.24 87.24 87.24 0 -0.08(-0.09%)
Jul 02, 2018 88.22 88.59 86.95 87.32 3,187,804 -1.34(-1.51%)
Jun 29, 2018 89.59 88.66 2,442,260 +0.45(+0.51%)
Jun 28, 2018 87.44 88.57 86.77 88.21 2,182,883 +0.81(+0.93%)
Jun 27, 2018 87.92 88.79 87.20 87.40 2,320,297 -0.08(-0.09%)
Jun 26, 2018 87.46 88.41 87.35 87.48 2,379,759 +0.28(+0.33%)
Jun 25, 2018 88.37 88.42 86.62 87.19 2,279,921 -1.24(-1.40%)
Jun 22, 2018 89.53 90.38 88.27 88.43 3,863,425 +0.45(+0.51%)
Jun 21, 2018 89.98 90.39 87.60 87.98 3,142,974 -2.48(-2.74%)
Jun 20, 2018 90.92 90.97 89.43 90.46 2,931,855 +0.01(+0.01%)
Jun 19, 2018 89.74 90.91 89.52 90.45 2,529,682 -0.28(-0.31%)
Jun 18, 2018 90.19 91.41 89.95 90.74 3,362,166 +0.51(+0.56%)
Jun 15, 2018 91.22 89.87 90.23 4,413,174 -0.99(-1.08%)
Jun 14, 2018 92.06 92.36 91.06 91.22 3,121,353 -0.16(-0.17%)
Jun 13, 2018 91.22 91.96 89.87 91.38 3,766,054 +0.16(+0.17%)
Jun 12, 2018 92.13 92.33 91.03 91.22 3,130,237 -1.16(-1.26%)
Jun 11, 2018 92.32 92.99 91.53 92.38 2,818,722 +0.14(+0.15%)
Jun 08, 2018 92.46 92.68 91.77 92.24 2,812,945 -0.47(-0.51%)
Jun 07, 2018 92.59 93.05 91.98 92.71 3,043,900 +0.62(+0.68%)
Jun 06, 2018 91.74 92.09 3,056,624 -1.72(-1.83%)
Jun 05, 2018 93.94 94.31 92.88 93.81 3,001,930 -0.29(-0.31%)
Jun 04, 2018 94.26 95.36 93.62 94.10 3,773,712 +0.16(+0.17%)
Jun 01, 2018 92.67 94.08 92.17 93.94 3,492,444 +1.98(+2.15%)
May 31, 2018 94.09 94.97 91.91 91.96 7,445,492 -2.12(-2.26%)
May 30, 2018 93.34 94.54 92.65 94.08 4,538,803 +1.87(+2.03%)
May 29, 2018 91.86 93.28 91.34 92.21 3,751,504 +0.96(+1.05%)
May 25, 2018 91.26 91.26 91.26 0 -2.54(-2.71%)
May 24, 2018 93.15 94.53 92.67 93.80 2,065,800 -0.10(-0.11%)
May 23, 2018 93.14 94.29 92.61 93.90 3,176,539 +0.16(+0.17%)
May 22, 2018 95.89 96.08 92.97 93.74 3,522,308 -2.12(-2.22%)
May 21, 2018 95.52 95.99 95.00 95.87 2,615,792 +0.88(+0.92%)
May 18, 2018 95.66 95.79 94.44 94.99 4,346,148 -0.58(-0.61%)
May 17, 2018 93.15 95.98 92.74 95.58 4,554,409 +2.91(+3.14%)
May 16, 2018 92.48 92.74 91.08 92.67 2,593,967 -0.13(-0.14%)
May 15, 2018 92.54 93.11 92.13 92.79 2,450,168 +0.02(+0.03%)
May 14, 2018 92.74 93.45 92.44 92.77 3,003,161 +0.42(+0.45%)
May 11, 2018 92.64 92.90 92.05 92.35 2,360,708 -0.16(-0.17%)
May 10, 2018 92.66 92.85 91.90 92.51 2,511,425 +0.36(+0.39%)
May 09, 2018 91.76 93.00 91.41 92.15 4,013,987 +0.98(+1.08%)
May 08, 2018 90.50 91.26 89.16 91.17 3,897,719 +0.66(+0.73%)
May 07, 2018 90.93 92.53 90.44 90.51 3,355,443 -0.16(-0.17%)
May 04, 2018 90.74 90.82 89.75 90.67 3,221,456 +0.02(+0.02%)
May 03, 2018 89.48 90.67 88.57 90.65 3,948,323 +0.84(+0.93%)
May 02, 2018 87.40 90.56 87.32 89.81 4,401,461 +2.09(+2.39%)
May 01, 2018 87.58 87.83 86.53 87.72 4,824,344 +0.42(+0.49%)
Apr 30, 2018 87.74 88.87 87.20 87.29 4,220,947 -0.02(-0.03%)
Apr 27, 2018 86.86 87.81 86.03 87.32 2,630,286 -0.93(-1.05%)
Apr 26, 2018 86.46 88.53 85.89 88.24 3,594,970 +2.14(+2.49%)
Apr 25, 2018 85.15 86.30 84.32 86.10 2,605,470 +0.44(+0.51%)
Apr 24, 2018 87.80 88.83 85.33 85.66 3,943,735 -1.74(-1.99%)
Apr 23, 2018 87.04 87.42 86.10 87.40 2,496,145 +0.36(+0.41%)
Apr 20, 2018 86.59 87.29 86.06 87.04 4,023,484 +0.27(+0.32%)
Apr 19, 2018 85.53 86.93 84.86 86.77 3,921,319 +1.37(+1.61%)
Apr 18, 2018 84.97 86.34 84.94 85.40 3,172,942 +0.81(+0.95%)
Apr 17, 2018 84.18 84.93 83.48 84.59 2,661,493 +0.82(+0.97%)
Apr 16, 2018 81.77 84.10 81.70 83.77 2,731,290 +2.42(+2.97%)
Apr 13, 2018 81.00 81.71 80.55 81.36 1,908,263 +0.87(+1.08%)
Apr 12, 2018 80.61 81.00 79.91 80.49 2,599,502 +0.06(+0.08%)
Apr 11, 2018 78.39 80.71 78.39 80.42 2,865,802 +1.80(+2.29%)
Apr 10, 2018 77.73 79.10 77.54 78.62 2,335,504 +1.97(+2.57%)
Apr 09, 2018 76.33 77.40 76.07 76.65 1,786,687 +0.60(+0.79%)
Apr 06, 2018 76.43 76.77 75.23 76.05 3,310,613 -0.63(-0.82%)
Apr 05, 2018 75.88 77.06 75.49 76.68 2,061,153 +1.40(+1.85%)
Apr 04, 2018 74.50 75.47 72.68 75.28 3,177,753 -0.15(-0.20%)
Apr 03, 2018 74.82 75.53 74.33 75.43 1,926,756 +0.96(+1.30%)
Apr 02, 2018 75.15 75.45 73.23 74.46 2,139,171 -0.76(-1.01%)
Mar 29, 2018 75.23 75.23 75.23 0 +1.25(+1.69%)
Mar 28, 2018 75.11 75.74 73.88 73.98 3,059,338 -1.08(-1.44%)
Mar 27, 2018 75.55 76.30 74.61 75.06 1,955,056 -0.23(-0.30%)
Mar 26, 2018 74.29 75.37 73.71 75.29 2,064,205 +2.05(+2.79%)
Mar 23, 2018 74.60 75.42 73.00 73.24 2,223,230 -1.03(-1.38%)
Mar 22, 2018 74.68 75.46 74.11 74.27 1,787,097 -1.14(-1.51%)
Mar 21, 2018 74.77 76.06 74.66 75.41 2,069,825 +0.82(+1.10%)
Mar 20, 2018 74.25 75.21 74.17 74.58 2,565,278 +0.55(+0.74%)
Mar 19, 2018 74.61 74.86 73.63 74.03 2,267,691 -1.09(-1.45%)
Mar 16, 2018 74.20 75.30 74.17 75.12 4,071,951 +1.04(+1.41%)
Mar 15, 2018 74.22 74.64 73.13 74.08 3,437,589 +0.20(+0.27%)
Mar 14, 2018 74.38 74.75 73.73 73.88 2,050,078 -0.27(-0.36%)
Mar 13, 2018 74.59 75.38 73.81 74.15 2,212,909 -0.34(-0.46%)
Mar 12, 2018 75.06 75.48 74.42 74.50 1,671,208 -0.72(-0.96%)
Mar 09, 2018 75.29 75.52 74.84 75.22 2,265,048 +0.56(+0.76%)
Mar 08, 2018 73.90 74.68 73.37 74.65 2,648,608 +0.76(+1.03%)
Mar 07, 2018 74.46 73.89 2,284,171 +0.23(+0.31%)
Mar 06, 2018 73.37 73.96 72.74 73.66 2,567,888 +0.68(+0.93%)
Mar 05, 2018 71.38 73.11 71.17 72.98 3,765,809 +1.33(+1.85%)
Mar 02, 2018 70.64 71.87 70.42 71.66 2,427,534 +0.39(+0.55%)
Mar 01, 2018 71.01 72.09 70.19 71.26 4,375,995 +0.39(+0.55%)
Feb 28, 2018 72.90 72.97 70.85 70.87 4,111,338 -1.37(-1.90%)
Feb 27, 2018 72.75 73.52 72.23 72.24 4,056,841 -0.31(-0.43%)
Feb 26, 2018 72.64 73.12 72.12 72.56 4,324,022 +0.54(+0.75%)
Feb 23, 2018 71.05 72.04 70.67 72.02 3,725,854 +1.33(+1.89%)
Feb 22, 2018 70.68 3,467,474 +0.43(+0.61%)
Feb 21, 2018 71.41 71.78 70.24 70.25 2,861,028 -1.11(-1.55%)
Feb 20, 2018 72.46 70.79 71.36 3,769,721 -0.78(-1.09%)
Feb 16, 2018 72.14 72.14 72.14 0 -0.06(-0.09%)
Feb 15, 2018 73.15 73.47 71.31 72.21 3,391,370 -0.44(-0.60%)
Feb 14, 2018 72.69 73.02 71.08 72.64 5,256,490 -0.33(-0.46%)
Feb 13, 2018 72.57 73.39 72.35 72.98 1,848,786 +0.13(+0.18%)
Feb 12, 2018 72.74 73.76 72.08 72.84 2,315,962 +0.77(+1.07%)
Feb 09, 2018 72.48 73.26 69.38 72.07 3,442,352 +0.12(+0.17%)
Feb 08, 2018 74.32 74.34 71.93 71.95 3,366,781 -2.47(-3.32%)
Feb 07, 2018 75.36 75.57 74.40 74.42 2,816,128 -0.99(-1.31%)
Feb 06, 2018 72.29 75.50 72.15 75.40 3,709,122 +1.16(+1.56%)
Feb 05, 2018 74.58 77.50 72.81 74.25 5,446,003 -1.26(-1.67%)
Feb 02, 2018 78.69 78.69 74.78 75.51 5,771,763 -3.00(-3.82%)
Feb 01, 2018 79.65 80.16 77.60 78.50 4,128,690 -1.20(-1.50%)
Jan 31, 2018 79.86 80.13 79.11 79.70 4,299,867 +0.09(+0.12%)
Jan 30, 2018 80.21 80.62 79.30 79.61 2,633,532 -1.53(-1.89%)
Jan 29, 2018 82.60 82.85 80.91 81.14 3,293,644 -1.82(-2.20%)
Jan 26, 2018 81.43 83.22 81.35 82.96 3,398,441 +1.88(+2.32%)
Jan 25, 2018 81.73 81.98 80.92 81.08 2,394,855 -0.36(-0.44%)
Jan 24, 2018 83.45 83.65 80.79 81.44 2,499,185 -1.77(-2.12%)
Jan 23, 2018 83.20 83.55 82.94 83.20 1,845,654 +0.19(+0.23%)
Jan 22, 2018 82.18 83.14 82.03 83.02 1,731,714 +0.80(+0.98%)
Jan 19, 2018 82.14 82.23 81.58 82.22 2,129,563 +0.26(+0.32%)
Jan 18, 2018 82.84 82.84 81.37 81.95 1,945,201 -0.68(-0.82%)
Jan 17, 2018 80.91 83.21 80.81 82.63 2,997,992 +2.07(+2.57%)
Jan 16, 2018 81.37 81.64 80.30 80.56 3,279,717 -1.14(-1.40%)
Jan 12, 2018 81.70 81.70 81.70 0 +2.02(+2.54%)
Jan 11, 2018 79.87 79.87 79.01 79.68 1,745,550 +0.23(+0.28%)
Jan 10, 2018 79.45 1,256,727 +0.28(+0.35%)
Jan 09, 2018 79.31 79.58 78.90 79.17 1,920,657 -0.26(-0.33%)
Jan 08, 2018 79.78 79.78 78.97 79.44 1,588,623 -0.08(-0.10%)
Jan 05, 2018 79.55 79.66 79.11 79.51 2,251,585 +0.01(+0.01%)
Jan 04, 2018 79.70 79.95 79.25 79.51 1,426,952 -0.22(-0.27%)
Jan 03, 2018 78.96 80.01 78.93 79.72 1,736,679 +0.53(+0.67%)
Jan 02, 2018 79.13 79.26 78.67 79.20 1,570,501 +0.47(+0.59%)
Dec 29, 2017 78.73 78.73 78.73 0 -0.63(-0.79%)
Dec 28, 2017 79.47 79.51 78.94 79.36 1,616,715 -0.08(-0.10%)
Dec 27, 2017 79.24 79.72 78.82 79.44 1,575,154 +0.33(+0.41%)
Dec 26, 2017 78.72 79.24 78.50 79.11 1,156,818 +0.58(+0.74%)
Dec 22, 2017 78.34 78.83 78.07 78.53 1,403,757 +0.63(+0.81%)
Dec 21, 2017 78.35 78.49 77.76 77.90 3,019,119 -0.50(-0.64%)
Dec 20, 2017 77.56 78.60 77.23 78.39 2,856,227 +1.23(+1.59%)
Dec 19, 2017 77.86 77.94 77.11 77.16 1,994,336 -0.65(-0.84%)
Dec 18, 2017 77.77 78.16 77.58 77.82 2,354,990 +0.05(+0.06%)
Dec 15, 2017 77.83 78.15 77.51 77.77 3,799,533 +0.29(+0.37%)
Dec 14, 2017 77.72 78.19 77.48 77.48 1,870,520 -0.34(-0.44%)
Dec 13, 2017 77.31 78.14 77.05 77.83 2,457,409 +0.72(+0.93%)
Dec 12, 2017 77.11 77.93 77.05 77.11 2,142,896 -0.51(-0.65%)
Dec 11, 2017 77.34 78.03 77.34 77.62 1,669,658 +0.13(+0.17%)
Dec 08, 2017 76.68 77.73 76.43 77.48 3,032,066 +1.32(+1.73%)
Dec 07, 2017 75.89 76.50 75.75 76.17 1,908,776 +0.21(+0.28%)
Dec 06, 2017 76.37 76.76 75.72 75.96 2,057,041 -0.53(-0.69%)
Dec 05, 2017 76.08 77.32 75.92 76.49 2,338,584 +0.58(+0.76%)
Dec 04, 2017 75.49 77.33 75.49 75.91 2,510,206 -0.03(-0.04%)
Dec 01, 2017 76.40 74.92 75.94 2,993,069 +0.01(+0.01%)
Nov 30, 2017 73.94 76.04 73.88 75.93 4,038,547 +2.06(+2.79%)
Nov 29, 2017 73.20 73.97 73.20 73.87 2,574,911 +0.67(+0.91%)
Nov 28, 2017 72.74 73.33 72.26 73.20 2,035,313 +0.97(+1.34%)
Nov 27, 2017 72.81 72.88 72.03 72.24 2,654,694 -0.65(-0.89%)
Nov 24, 2017 72.64 73.05 72.61 72.88 778,166 +0.27(+0.38%)
Nov 22, 2017 72.91 73.13 72.15 72.61 1,816,773 -0.26(-0.35%)
Nov 21, 2017 72.33 73.19 72.28 72.87 1,938,887 +0.78(+1.08%)
Nov 20, 2017 71.99 72.37 71.72 72.09 1,182,283 -0.02(-0.03%)
Nov 17, 2017 71.79 72.53 71.58 72.11 1,722,563 +0.15(+0.21%)
Nov 16, 2017 71.61 72.18 71.25 71.96 2,824,731 +0.46(+0.64%)
Nov 15, 2017 71.22 71.88 70.64 71.51 2,286,237 -0.20(-0.28%)
Nov 14, 2017 71.52 72.14 71.37 71.71 2,297,783 -0.38(-0.52%)
Nov 13, 2017 72.35 72.77 71.99 72.08 1,637,424 -0.26(-0.36%)
Nov 10, 2017 72.85 73.00 72.08 72.35 1,744,808 -0.59(-0.80%)
Nov 09, 2017 72.31 73.10 72.31 72.93 1,984,089 -0.10(-0.14%)
Nov 08, 2017 73.01 73.13 72.63 73.03 2,634,971 -0.02(-0.02%)
Nov 07, 2017 73.13 73.28 72.57 73.05 1,775,133 +0.11(+0.15%)
Nov 06, 2017 72.29 73.34 72.06 72.94 2,494,110 +0.66(+0.91%)
Nov 03, 2017 72.09 72.93 71.88 72.29 2,418,387 +0.09(+0.13%)
Nov 02, 2017 71.23 72.30 71.00 72.19 2,359,750 +0.90(+1.26%)
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.