Skip to main content

Phillips 66 (NY: PSX )

163.34 +4.38 (+2.76%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2022 82.01 82.54 80.15 81.87 3,110,386 -1.41(-1.70%)
Jul 29, 2022 82.65 83.73 81.19 83.29 5,076,300 +0.93(+1.12%)
Jul 28, 2022 83.51 84.30 81.13 82.36 3,476,983 -0.31(-0.37%)
Jul 27, 2022 80.95 83.11 80.05 82.67 2,460,664 +2.24(+2.78%)
Jul 26, 2022 82.59 82.87 79.87 80.43 1,998,213 -1.21(-1.48%)
Jul 25, 2022 80.24 81.83 79.27 81.64 2,945,704 +2.54(+3.21%)
Jul 22, 2022 79.60 80.55 78.66 79.10 2,892,353 -0.64(-0.80%)
Jul 21, 2022 79.03 79.83 76.29 79.74 3,877,135 -1.53(-1.89%)
Jul 20, 2022 79.82 81.70 79.19 81.27 3,837,253 +1.35(+1.69%)
Jul 19, 2022 77.20 80.18 77.20 79.93 2,957,193 +2.49(+3.21%)
Jul 18, 2022 78.18 78.91 77.04 77.44 2,895,643 +1.04(+1.36%)
Jul 15, 2022 74.91 76.49 74.12 76.40 2,983,773 +2.89(+3.93%)
Jul 14, 2022 72.20 73.54 70.89 73.51 4,487,112 -1.03(-1.38%)
Jul 13, 2022 74.21 76.17 73.41 74.54 3,837,319 -0.80(-1.07%)
Jul 12, 2022 74.37 75.92 73.96 75.34 2,739,845 -1.17(-1.53%)
Jul 11, 2022 75.49 76.90 74.62 76.51 2,615,152 -0.23(-0.30%)
Jul 08, 2022 78.20 78.39 75.65 76.75 2,371,630 -0.50(-0.64%)
Jul 07, 2022 76.63 78.00 76.01 77.24 3,964,724 +2.82(+3.78%)
Jul 06, 2022 74.85 75.69 71.75 74.42 4,939,500 -0.80(-1.07%)
Jul 05, 2022 77.73 78.15 73.11 75.23 5,563,698 -3.72(-4.72%)
Jul 01, 2022 77.09 79.27 75.47 78.95 4,378,208 +2.23(+2.90%)
Jun 30, 2022 77.37 78.81 75.70 76.73 5,159,869 -2.42(-3.06%)
Jun 29, 2022 84.48 84.94 78.81 79.15 4,536,788 -4.00(-4.81%)
Jun 28, 2022 83.35 85.44 81.81 83.15 4,052,009 +1.54(+1.89%)
Jun 27, 2022 79.96 82.44 79.61 81.60 4,055,295 +2.81(+3.56%)
Jun 24, 2022 80.69 81.04 78.52 78.79 5,631,282 -0.18(-0.23%)
Jun 23, 2022 85.75 86.14 77.82 78.97 6,648,506 -5.73(-6.76%)
Jun 22, 2022 86.09 87.99 84.67 84.70 5,534,408 -5.12(-5.70%)
Jun 21, 2022 87.69 90.49 87.54 89.82 6,160,390 +5.12(+6.04%)
Jun 17, 2022 90.72 91.12 84.44 84.70 15,941,446 -5.61(-6.21%)
Jun 16, 2022 92.99 94.59 89.78 90.30 7,317,465 -5.50(-5.74%)
Jun 15, 2022 97.51 98.32 93.69 95.81 5,072,966 -1.64(-1.68%)
Jun 14, 2022 98.19 100.80 95.78 97.44 4,832,681 +2.52(+2.65%)
Jun 13, 2022 96.68 97.50 93.64 94.93 4,516,055 -4.56(-4.58%)
Jun 10, 2022 100.05 100.85 98.11 99.48 3,222,184 -1.83(-1.81%)
Jun 09, 2022 102.69 103.31 101.24 101.32 3,148,734 -1.85(-1.80%)
Jun 08, 2022 102.70 104.14 101.85 103.17 3,858,921 +0.31(+0.30%)
Jun 07, 2022 98.76 102.92 98.76 102.86 3,715,990 +3.65(+3.68%)
Jun 06, 2022 98.15 100.09 97.99 99.21 3,254,671 +1.46(+1.49%)
Jun 03, 2022 96.57 98.11 96.17 97.75 3,141,868 +1.37(+1.42%)
Jun 02, 2022 95.97 97.37 95.13 96.39 3,239,382 -0.17(-0.17%)
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.